{"ticker": "SEQ", "overview": {"name": "Sequoia Financial Group Ltd", "country": "Australia", "industry": "Financial Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SEQ", "has_prices": true, "as_of": "2026-09-18", "last": 0.048, "prev_close": 0.048, "change": 0.0, "change_pct": 0.0, "session_volume": 92138.0, "vwap_5": 0.05065605424929428, "vwap_20": 0.07097364567168579, "vwap_60": 0.08815409413623684, "vwap_250": 0.20003286295530184, "high_52w": 0.3, "low_52w": 0.048, "avg_volume_20": 344628.4, "sessions": 400, "market_cap": {"value": 5883613.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03138762", "src": "ASX", "ticker": "SEQ", "cik": "", "company": "Sequoia Financial Group Ltd", "company_raw": "Sequoia Financial Group Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their SEQ stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138762", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75829}, {"id": "ASX-03125869", "src": "ASX", "ticker": "SEQ", "cik": "", "company": "Sequoia Financial Group Ltd", "company_raw": "Sequoia Financial Group LTD", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their SEQ stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03125869", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111829}, {"id": "ASX-03117976", "src": "ASX", "ticker": "SEQ", "cik": "", "company": "Sequoia Financial Group Ltd", "company_raw": "Sequoia Financial Group Ltd", "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": "SEQ: director interest change (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03117976", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146389}, {"id": "ASX-03117216", "src": "ASX", "ticker": "SEQ", "cik": "", "company": "Sequoia Financial Group Ltd", "company_raw": "Sequoia Financial Group Ltd", "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": "SEQ: director interest change (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03117216", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149269}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Virginie Floriane Allard", "notice_type": "3X", "direct_shares": null, "indirect_shares": 3.0, "indirect_account": null, "pct": null, "notice_date": "2026-07-24", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03113991-2A1685779", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Garry Peter Crole", "notice_type": "3Y", "direct_shares": 11858470.0, "indirect_shares": 157966.0, "indirect_account": "& nature of interest Crole Family Super Fund", "pct": null, "notice_date": "2026-07-22", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03113233-2A1685456", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Garry Crole", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-07-19", "source_url": "https://www.marketindex.com.au/asx/seq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kevin Pattison", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-05-24", "source_url": "https://www.marketindex.com.au/asx/seq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Larsen", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-05-24", "source_url": "https://www.marketindex.com.au/asx/seq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Charles Sweeney", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-05-23", "source_url": "https://www.marketindex.com.au/asx/seq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Larsen", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-03-16", "source_url": "https://www.marketindex.com.au/asx/seq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kevin Pattison", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-03-16", "source_url": "https://www.marketindex.com.au/asx/seq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Charles Sweeney", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-03-16", "source_url": "https://www.marketindex.com.au/asx/seq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Larsen", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-03", "source_url": "https://www.marketindex.com.au/asx/seq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Garry Crole", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-01", "source_url": "https://www.marketindex.com.au/asx/seq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Garry Crole", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-10-13", "source_url": "https://www.marketindex.com.au/asx/seq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Charles Sweeney", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-10-13", "source_url": "https://www.marketindex.com.au/asx/seq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Larsen", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-10-13", "source_url": "https://www.marketindex.com.au/asx/seq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Garry Crole", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-03-17", "source_url": "https://www.marketindex.com.au/asx/seq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Larsen", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-03-17", "source_url": "https://www.marketindex.com.au/asx/seq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Charles Sweeney", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-03-17", "source_url": "https://www.marketindex.com.au/asx/seq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Garry Crole", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-12-30", "source_url": "https://www.marketindex.com.au/asx/seq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Larsen", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-12-30", "source_url": "https://www.marketindex.com.au/asx/seq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kevin Pattison", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-12-30", "source_url": "https://www.marketindex.com.au/asx/seq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Charles Sweeney", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-12-30", "source_url": "https://www.marketindex.com.au/asx/seq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Garry Crole", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-10-13", "source_url": "https://www.marketindex.com.au/asx/seq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Larsen", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-10-13", "source_url": "https://www.marketindex.com.au/asx/seq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Charles Sweeney", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-10-13", "source_url": "https://www.marketindex.com.au/asx/seq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Garry Crole", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-08-27", "source_url": "https://www.marketindex.com.au/asx/seq", "needs_ocr": 0}], "directors": [{"name": "Garry Peter Crole", "first_seen": "2026-07-22", "last_seen": "2026-07-22", "status": "current", "notices": 1}, {"name": "Virginie Floriane Allard", "first_seen": "2026-07-24", "last_seen": "2026-07-24", "status": "current", "notices": 1}, {"name": "Scott Beeton", "first_seen": "2017-12-07", "last_seen": "2017-12-20", "status": "past", "notices": 2}, {"name": "Michael Carter", "first_seen": "2018-06-13", "last_seen": "2018-06-13", "status": "past", "notices": 1}, {"name": "S Beeton", "first_seen": "2018-07-03", "last_seen": "2018-10-25", "status": "past", "notices": 10}, {"name": "Mr John Larsen", "first_seen": "2018-12-19", "last_seen": "2018-12-19", "status": "past", "notices": 1}, {"name": "Mr Scott Beeton", "first_seen": "2019-02-06", "last_seen": "2019-02-06", "status": "past", "notices": 1}, {"name": "Charles Sweeney", "first_seen": "2019-04-02", "last_seen": "2022-05-23", "status": "past", "notices": 9}, {"name": "Kevin Pattison", "first_seen": "2019-02-05", "last_seen": "2022-05-24", "status": "past", "notices": 7}, {"name": "John Larsen", "first_seen": "2018-10-28", "last_seen": "2022-05-24", "status": "past", "notices": 14}, {"name": "Garry Crole", "first_seen": "2017-12-06", "last_seen": "2022-07-19", "status": "past", "notices": 13}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities/Appendix 4C Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156077-2A1707305"}, {"date": "2026-10-19", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149987-2A1704839"}, {"date": "2026-10-18", "form": "Progress Report", "title": "Sale of InterPrac Financial Planning Pty Ltd - update", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149768-2A1704730"}, {"date": "2026-10-13", "form": "Asset Acquisition & Disposal", "title": "Sale of InterPrac Financial Planning Pty Ltd", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147710-2A1703708"}, {"date": "2026-10-12", "form": "Asx Announcement", "title": "Trading Halt", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147514-2A1703657"}], "performance": {"ticker": "SEQ", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2000-09-19", "close": 10370.785152, "volume": 191.0}, {"date": "2000-09-20", "close": 11759.729592, "volume": 221.0}, {"date": "2000-09-21", "close": 10907.8436688, "volume": 119.0}, {"date": "2000-09-22", "close": 9815.207376, "volume": 22.0}, {"date": "2000-09-25", "close": 10463.381448, "volume": 9.0}, {"date": "2000-09-26", "close": 10648.57404, "volume": 27.0}, {"date": "2000-09-27", "close": 10648.57404, "volume": 10.0}, {"date": "2000-09-28", "close": 10185.59256, "volume": 2.0}, {"date": "2000-09-29", "close": 10370.785152, "volume": 16.0}, {"date": "2000-10-02", "close": 11111.55552, "volume": 2.0}, {"date": "2000-10-03", "close": 10648.57404, "volume": 3.0}, {"date": "2000-10-05", "close": 10926.362928, "volume": 2.0}, {"date": "2000-10-06", "close": 10741.170336, "volume": 3.0}, {"date": "2000-10-09", "close": 10741.170336, "volume": 7.0}, {"date": "2000-10-10", "close": 10741.170336, "volume": 27.0}, {"date": "2000-10-11", "close": 10741.170336, "volume": 18.0}, {"date": "2000-10-12", "close": 10833.766632, "volume": 3.0}, {"date": "2000-10-13", "close": 10926.362928, "volume": 5.0}, {"date": "2000-10-16", "close": 11111.55552, "volume": 30.0}, {"date": "2000-10-17", "close": 11111.55552, "volume": 6.0}, {"date": "2000-10-18", "close": 10926.362928, "volume": 62.0}, {"date": "2000-10-19", "close": 10926.362928, "volume": 4.0}, {"date": "2000-10-20", "close": 11296.748112, "volume": 35.0}, {"date": "2000-10-23", "close": 11111.55552, "volume": 1.0}, {"date": "2000-10-24", "close": 11204.151816, "volume": 3.0}, {"date": "2000-10-25", "close": 11204.151816, "volume": 7.0}, {"date": "2000-10-26", "close": 11204.151816, "volume": 5.0}, {"date": "2000-10-27", "close": 11111.55552, "volume": 8.0}, {"date": "2000-10-30", "close": 11574.537, "volume": 5.0}, {"date": "2000-10-31", "close": 12037.51848, "volume": 7.0}, {"date": "2000-11-01", "close": 12037.51848, "volume": 6.0}, {"date": "2000-11-02", "close": 12963.48144, "volume": 30.0}, {"date": "2000-11-03", "close": 13426.46292, "volume": 7.0}, {"date": "2000-11-06", "close": 13519.059216, "volume": 1.0}, {"date": "2000-11-07", "close": 13889.4444, "volume": 8.0}, {"date": "2000-11-08", "close": 13889.4444, "volume": 20.0}, {"date": "2000-11-09", "close": 14352.42588, "volume": 9.0}, {"date": "2000-11-10", "close": 14445.022176, "volume": 24.0}, {"date": "2000-11-13", "close": 13889.4444, "volume": 15.0}, {"date": "2000-11-14", "close": 13889.4444, "volume": 0.0}, {"date": "2000-11-15", "close": 14352.42588, "volume": 6.0}, {"date": "2000-11-16", "close": 14352.42588, "volume": 12.0}, {"date": "2000-11-17", "close": 14352.42588, "volume": 75.0}, {"date": "2000-11-20", "close": 13982.040696, "volume": 29.0}, {"date": "2000-11-21", "close": 13982.040696, "volume": 28.0}, {"date": "2000-11-22", "close": 12963.48144, "volume": 61.0}, {"date": "2000-11-23", "close": 12500.49996, "volume": 64.0}, {"date": "2000-11-24", "close": 12870.885144, "volume": 22.0}, {"date": "2000-11-27", "close": 12963.48144, "volume": 1.0}, {"date": "2000-11-28", "close": 12685.692552, "volume": 3.0}, {"date": "2000-11-29", "close": 12407.903664, "volume": 2.0}, {"date": "2000-11-30", "close": 12407.903664, "volume": 0.0}, {"date": "2000-12-01", "close": 12037.51848, "volume": 1.0}, {"date": "2000-12-04", "close": 11111.55552, "volume": 0.0}, {"date": "2000-12-05", "close": 10833.766632, "volume": 10.0}, {"date": "2000-12-06", "close": 11111.55552, "volume": 5.0}, {"date": "2000-12-07", "close": 10648.57404, "volume": 0.0}, {"date": "2000-12-08", "close": 10555.977744, "volume": 1.0}, {"date": "2000-12-11", "close": 11111.55552, "volume": 3.0}, {"date": "2000-12-12", "close": 11574.537, "volume": 7.0}, {"date": "2000-12-13", "close": 11111.55552, "volume": 9.0}, {"date": "2000-12-14", "close": 11111.55552, "volume": 20.0}, {"date": "2000-12-15", "close": 11111.55552, "volume": null}, {"date": "2000-12-18", "close": 10926.362928, "volume": 1.0}, {"date": "2000-12-19", "close": 10648.57404, "volume": 1.0}, {"date": "2000-12-20", "close": 10185.59256, "volume": 2.0}, {"date": "2000-12-21", "close": 9722.61108, "volume": 0.0}, {"date": "2000-12-22", "close": 9259.6296, "volume": 0.0}, {"date": "2000-12-27", "close": 9259.6296, "volume": null}, {"date": "2000-12-28", "close": 9167.033304, "volume": 2.0}, {"date": "2000-12-29", "close": 8333.66664, "volume": 1.0}, {"date": "2001-01-02", "close": 8333.66664, "volume": null}, {"date": "2001-01-03", "close": 7500.299976, "volume": 0.0}, {"date": "2001-01-04", "close": 8704.051824, "volume": 3.0}, {"date": "2001-01-05", "close": 8704.051824, "volume": 2.0}, {"date": "2001-01-08", "close": 9259.6296, "volume": 1.0}, {"date": "2001-01-09", "close": 9259.6296, "volume": null}, {"date": "2001-01-10", "close": 9259.6296, "volume": 2.0}, {"date": "2001-01-11", "close": 9722.61108, "volume": 1.0}, {"date": "2001-01-12", "close": 9630.014784, "volume": 0.0}, {"date": "2001-01-15", "close": 9259.6296, "volume": 12.0}, {"date": "2001-01-16", "close": 9259.6296, "volume": 23.0}, {"date": "2001-01-17", "close": 9259.6296, "volume": 5.0}, {"date": "2001-01-18", "close": 9259.6296, "volume": 1.0}, {"date": "2001-01-19", "close": 9259.6296, "volume": 75.0}, {"date": "2001-01-22", "close": 9167.033304, "volume": 0.0}, {"date": "2001-01-23", "close": 9074.437008, "volume": 11.0}, {"date": "2001-01-24", "close": 9074.437008, "volume": 36.0}, {"date": "2001-01-25", "close": 9074.437008, "volume": null}, {"date": "2001-01-29", "close": 8889.244416, "volume": 4.0}, {"date": "2001-01-30", "close": 8796.64812, "volume": 4.0}, {"date": "2001-01-31", "close": 8611.455528, "volume": 22.0}, {"date": "2001-02-01", "close": 7870.68516, "volume": 8.0}, {"date": "2001-02-02", "close": 7870.68516, "volume": 16.0}, {"date": "2001-02-05", "close": 7870.68516, "volume": 8.0}, {"date": "2001-02-06", "close": 8055.877752, "volume": 3.0}, {"date": "2001-02-07", "close": 7963.281456, "volume": 3.0}, {"date": "2001-02-08", "close": 7963.281456, "volume": 2.0}, {"date": "2001-02-09", "close": 7963.281456, "volume": 4.0}, {"date": "2001-02-12", "close": 7870.68516, "volume": 10.0}, {"date": "2001-02-13", "close": 8333.66664, "volume": 3.0}, {"date": "2001-02-14", "close": 8796.64812, "volume": 1.0}, {"date": "2001-02-15", "close": 8796.64812, "volume": 105.0}, {"date": "2001-02-16", "close": 8796.64812, "volume": 1.0}, {"date": "2001-02-19", "close": 8796.64812, "volume": 1.0}, {"date": "2001-02-20", "close": 9074.437008, "volume": 1.0}, {"date": "2001-02-21", "close": 8796.64812, "volume": 3.0}, {"date": "2001-02-22", "close": 8611.455528, "volume": 75.0}, {"date": "2001-02-23", "close": 8611.455528, "volume": 2.0}, {"date": "2001-02-26", "close": 8611.455528, "volume": null}, {"date": "2001-02-27", "close": 8333.66664, "volume": 13.0}, {"date": "2001-02-28", "close": 8333.66664, "volume": 2.0}, {"date": "2001-03-01", "close": 6944.7222, "volume": 1.0}, {"date": "2001-03-02", "close": 6666.933312, "volume": 3.0}, {"date": "2001-03-05", "close": 6666.933312, "volume": null}, {"date": "2001-03-06", "close": 6666.933312, "volume": null}, {"date": "2001-03-07", "close": 6666.933312, "volume": null}, {"date": "2001-03-08", "close": 6666.933312, "volume": null}, {"date": "2001-03-09", "close": 6666.933312, "volume": 0.0}, {"date": "2001-03-12", "close": 6852.125904, "volume": 1.0}, {"date": "2001-03-13", "close": 6018.75924, "volume": 0.0}, {"date": "2001-03-14", "close": 6481.74072, "volume": 1.0}, {"date": "2001-03-15", "close": 5555.77776, "volume": 1.0}, {"date": "2001-03-16", "close": 5555.77776, "volume": null}, {"date": "2001-03-19", "close": 1944.522216, "volume": 11.0}, {"date": "2001-03-20", "close": 1388.94444, "volume": 36.0}, {"date": "2001-03-21", "close": 1713.031476, "volume": 13.0}, {"date": "2001-03-22", "close": 1574.137032, "volume": 4.0}, {"date": "2001-03-23", "close": 1296.348144, "volume": 3.0}, {"date": "2001-03-26", "close": 1296.348144, "volume": 6.0}, {"date": "2001-03-27", "close": 1296.348144, "volume": 36.0}, {"date": "2001-03-28", "close": 1342.646292, "volume": 1.0}, {"date": "2001-03-29", "close": 1111.155552, "volume": 42.0}, {"date": "2001-03-30", "close": 925.96296, "volume": 5.0}, {"date": "2001-04-02", "close": 972.261108, "volume": 1.0}, {"date": "2001-04-03", "close": 1111.155552, "volume": 1.0}, {"date": "2001-04-04", "close": 1111.155552, "volume": 8.0}, {"date": "2001-04-05", "close": 1111.155552, "volume": null}, {"date": "2001-04-06", "close": 1203.751848, "volume": 3.0}, {"date": "2001-04-09", "close": 1203.751848, "volume": 0.0}, {"date": "2001-04-10", "close": 1342.646292, "volume": 3.0}, {"date": "2001-04-11", "close": 1388.94444, "volume": 11.0}, {"date": "2001-04-12", "close": 1481.540736, "volume": 5.0}, {"date": "2001-04-17", "close": 1481.540736, "volume": 2.0}, {"date": "2001-04-18", "close": 1620.43518, "volume": 0.0}, {"date": "2001-04-19", "close": 1759.329624, "volume": 4.0}, {"date": "2001-04-20", "close": 1574.137032, "volume": 5.0}, {"date": "2001-04-23", "close": 1574.137032, "volume": null}, {"date": "2001-04-24", "close": 1388.94444, "volume": 75.0}, {"date": "2001-04-26", "close": 1398.2040696, "volume": 18.0}, {"date": "2001-04-27", "close": 1398.2040696, "volume": null}, {"date": "2001-04-30", "close": 1111.155552, "volume": 27.0}, {"date": "2001-05-01", "close": 1111.155552, "volume": 25.0}, {"date": "2001-05-02", "close": 861.1455528, "volume": 78.0}, {"date": "2001-05-03", "close": 703.7318496, "volume": 131.0}, {"date": "2001-05-04", "close": 675.9529608, "volume": 264.0}, {"date": "2001-05-07", "close": 740.770368, "volume": 32.0}, {"date": "2001-05-08", "close": 1064.857404, "volume": 99.0}, {"date": "2001-05-09", "close": 879.664812, "volume": 92.0}, {"date": "2001-05-10", "close": 907.4437008, "volume": 28.0}, {"date": "2001-05-11", "close": 907.4437008, "volume": 4.0}, {"date": "2001-05-14", "close": 898.1840712, "volume": 24.0}, {"date": "2001-05-15", "close": 833.366664, "volume": 8.0}, {"date": "2001-05-16", "close": 768.5492568, "volume": 14.0}, {"date": "2001-05-17", "close": 833.366664, "volume": 8.0}, {"date": "2001-05-18", "close": 787.068516, "volume": 11.0}, {"date": "2001-05-21", "close": 833.366664, "volume": 14.0}, {"date": "2001-05-22", "close": 833.366664, "volume": null}, {"date": "2001-05-23", "close": 833.366664, "volume": 7.0}, {"date": "2001-05-24", "close": 833.366664, "volume": null}, {"date": "2001-05-25", "close": 759.2896272, "volume": 1.0}, {"date": "2001-05-28", "close": 759.2896272, "volume": 3.0}, {"date": "2001-05-29", "close": 712.9914792, "volume": 7.0}, {"date": "2001-05-30", "close": 740.770368, "volume": 4.0}, {"date": "2001-05-31", "close": 740.770368, "volume": 4.0}, {"date": "2001-06-01", "close": 740.770368, "volume": 2.0}, {"date": "2001-06-04", "close": 740.770368, "volume": 11.0}, {"date": "2001-06-05", "close": 740.770368, "volume": null}, {"date": "2001-06-06", "close": 759.2896272, "volume": 3.0}, {"date": "2001-06-07", "close": 768.5492568, "volume": 7.0}, {"date": "2001-06-08", "close": 787.068516, "volume": 1.0}, {"date": "2001-06-12", "close": 740.770368, "volume": 9.0}, {"date": "2001-06-13", "close": 722.2511088, "volume": 0.0}, {"date": "2001-06-14", "close": 722.2511088, "volume": 1.0}, {"date": "2001-06-15", "close": 722.2511088, "volume": null}, {"date": "2001-06-18", "close": 740.770368, "volume": 5.0}, {"date": "2001-06-19", "close": 740.770368, "volume": 11.0}, {"date": "2001-06-20", "close": 462.98148, "volume": 4.0}, {"date": "2001-06-21", "close": 472.2411096, "volume": 6.0}, {"date": "2001-06-22", "close": 509.279628, "volume": 2.0}, {"date": "2001-06-25", "close": 462.98148, "volume": 23.0}, {"date": "2001-06-26", "close": 388.9044432, "volume": 26.0}, {"date": "2001-06-27", "close": 462.98148, "volume": 5.0}, {"date": "2001-06-28", "close": 462.98148, "volume": 4.0}, {"date": "2001-06-29", "close": 462.98148, "volume": 9.0}, {"date": "2001-07-02", "close": 462.98148, "volume": 0.0}, {"date": "2001-07-03", "close": 555.577776, "volume": 1.0}, {"date": "2001-07-04", "close": 555.577776, "volume": 4.0}, {"date": "2001-07-05", "close": 555.577776, "volume": 3.0}, {"date": "2001-07-06", "close": 555.577776, "volume": 11.0}, {"date": "2001-07-09", "close": 555.577776, "volume": null}, {"date": "2001-07-10", "close": 500.0199984, "volume": 2.0}, {"date": "2001-07-11", "close": 500.0199984, "volume": null}, {"date": "2001-07-12", "close": 500.0199984, "volume": null}, {"date": "2001-07-13", "close": 500.0199984, "volume": null}, {"date": "2001-07-16", "close": 509.279628, "volume": 2.0}, {"date": "2001-07-17", "close": 509.279628, "volume": null}, {"date": "2001-07-18", "close": 537.0585168, "volume": 17.0}, {"date": "2001-07-19", "close": 574.0970352, "volume": 0.0}, {"date": "2001-07-20", "close": 574.0970352, "volume": 3.0}, {"date": "2001-07-23", "close": 574.0970352, "volume": 0.0}, {"date": "2001-07-24", "close": 574.0970352, "volume": 3.0}, {"date": "2001-07-25", "close": 574.0970352, "volume": null}, {"date": "2001-07-26", "close": 740.770368, "volume": 1.0}, {"date": "2001-07-27", "close": 777.8088864, "volume": 4.0}, {"date": "2001-07-30", "close": 787.068516, "volume": 3.0}, {"date": "2001-07-31", "close": 787.068516, "volume": null}, {"date": "2001-08-01", "close": 787.068516, "volume": null}, {"date": "2001-08-02", "close": 787.068516, "volume": null}, {"date": "2001-08-03", "close": 777.8088864, "volume": 3.0}, {"date": "2001-08-06", "close": 740.770368, "volume": 1.0}, {"date": "2001-08-07", "close": 833.366664, "volume": 1.0}, {"date": "2001-08-08", "close": 833.366664, "volume": null}, {"date": "2001-08-09", "close": 833.366664, "volume": null}, {"date": "2001-08-10", "close": 833.366664, "volume": null}, {"date": "2001-08-13", "close": 703.7318496, "volume": 2.0}, {"date": "2001-08-14", "close": 657.4337016, "volume": 5.0}, {"date": "2001-08-15", "close": 657.4337016, "volume": null}, {"date": "2001-08-16", "close": 657.4337016, "volume": null}, {"date": "2001-08-17", "close": 657.4337016, "volume": null}, {"date": "2001-08-20", "close": 657.4337016, "volume": null}, {"date": "2001-08-21", "close": 648.174072, "volume": 3.0}, {"date": "2001-08-22", "close": 648.174072, "volume": null}, {"date": "2001-08-23", "close": 648.174072, "volume": null}, {"date": "2001-08-24", "close": 648.174072, "volume": null}, {"date": "2001-08-27", "close": 648.174072, "volume": null}, {"date": "2001-08-28", "close": 555.577776, "volume": 1.0}, {"date": "2001-08-29", "close": 555.577776, "volume": null}, {"date": "2001-08-30", "close": 657.4337016, "volume": 1.0}, {"date": "2001-08-31", "close": 833.366664, "volume": 11.0}, {"date": "2001-09-03", "close": 740.770368, "volume": 4.0}, {"date": "2001-09-04", "close": 740.770368, "volume": null}, {"date": "2001-09-05", "close": 740.770368, "volume": null}, {"date": "2001-09-06", "close": 740.770368, "volume": null}, {"date": "2001-09-10", "close": 740.770368, "volume": null}, {"date": "2001-09-11", "close": 740.770368, "volume": null}, {"date": "2001-09-12", "close": 740.770368, "volume": null}, {"date": "2001-09-13", "close": 740.770368, "volume": null}, {"date": "2001-09-14", "close": 574.0970352, "volume": 2.0}, {"date": "2001-09-17", "close": 574.0970352, "volume": null}, {"date": "2001-09-18", "close": 574.0970352, "volume": null}, {"date": "2001-09-19", "close": 574.0970352, "volume": 5.0}, {"date": "2001-09-20", "close": 574.0970352, "volume": null}, {"date": "2001-09-21", "close": 574.0970352, "volume": null}, {"date": "2001-09-24", "close": 574.0970352, "volume": null}, {"date": "2001-09-25", "close": 574.0970352, "volume": null}, {"date": "2001-09-26", "close": 574.0970352, "volume": null}, {"date": "2001-09-27", "close": 574.0970352, "volume": null}, {"date": "2001-09-28", "close": 574.0970352, "volume": 0.0}, {"date": "2001-10-01", "close": 574.0970352, "volume": null}, {"date": "2001-10-02", "close": 574.0970352, "volume": null}, {"date": "2001-10-03", "close": 462.98148, "volume": 25.0}, {"date": "2001-10-04", "close": 462.98148, "volume": 9.0}, {"date": "2001-10-05", "close": 462.98148, "volume": null}, {"date": "2001-10-08", "close": 462.98148, "volume": null}, {"date": "2001-10-09", "close": 435.2025912, "volume": 11.0}, {"date": "2001-10-23", "close": 416.683332, "volume": 2.0}, {"date": "2001-10-25", "close": 462.98148, "volume": 1.0}, {"date": "2001-11-01", "close": 481.5007392, "volume": 1.0}, {"date": "2001-11-02", "close": 481.5007392, "volume": 5.0}, {"date": "2001-11-05", "close": 509.279628, "volume": 1.0}, {"date": "2001-11-06", "close": 509.279628, "volume": 4.0}, {"date": "2001-11-13", "close": 481.5007392, "volume": 2.0}, {"date": "2001-11-14", "close": 472.2411096, "volume": 0.0}, {"date": "2001-11-22", "close": 472.2411096, "volume": 11.0}, {"date": "2001-11-27", "close": 481.5007392, "volume": 8.0}, {"date": "2001-11-28", "close": 481.5007392, "volume": 2.0}, {"date": "2001-12-04", "close": 509.279628, "volume": 1.0}, {"date": "2001-12-06", "close": 509.279628, "volume": 2.0}, {"date": "2001-12-10", "close": 509.279628, "volume": 1.0}, {"date": "2001-12-13", "close": 509.279628, "volume": 0.0}, {"date": "2001-12-17", "close": 407.4237024, "volume": 0.0}, {"date": "2001-12-21", "close": 472.2411096, "volume": 2.0}, {"date": "2002-01-02", "close": 444.4622208, "volume": 2.0}, {"date": "2002-01-03", "close": 444.4622208, "volume": 0.0}, {"date": "2002-01-04", "close": 444.4622208, "volume": 6.0}, {"date": "2002-01-07", "close": 472.2411096, "volume": 0.0}, {"date": "2002-01-08", "close": 444.4622208, "volume": 2.0}, {"date": "2002-01-09", "close": 416.683332, "volume": 11.0}, {"date": "2002-01-16", "close": 416.683332, "volume": 2.0}, {"date": "2002-01-21", "close": 555.577776, "volume": 13.0}, {"date": "2002-01-22", "close": 462.98148, "volume": 11.0}, {"date": "2002-01-29", "close": 527.7988872, "volume": 5.0}, {"date": "2002-01-30", "close": 527.7988872, "volume": 1.0}, {"date": "2002-01-31", "close": 462.98148, "volume": 41.0}, {"date": "2002-02-11", "close": 361.1255544, "volume": 12.0}, {"date": "2002-02-12", "close": 370.385184, "volume": 9.0}, {"date": "2002-02-13", "close": 361.1255544, "volume": 1.0}, {"date": "2002-02-14", "close": 379.6448136, "volume": 32.0}, {"date": "2002-02-15", "close": 351.8659248, "volume": 5.0}, {"date": "2002-02-20", "close": 370.385184, "volume": 11.0}, {"date": "2002-02-21", "close": 370.385184, "volume": 14.0}, {"date": "2002-02-25", "close": 324.087036, "volume": 23.0}, {"date": "2002-02-26", "close": 296.3081472, "volume": 50.0}, {"date": "2002-02-27", "close": 296.3081472, "volume": 26.0}, {"date": "2002-03-04", "close": 305.5677768, "volume": 21.0}, {"date": "2002-03-05", "close": 277.788888, "volume": 29.0}, {"date": "2002-03-06", "close": 287.0485176, "volume": 1.0}, {"date": "2002-03-07", "close": 296.3081472, "volume": 11.0}, {"date": "2002-03-12", "close": 324.087036, "volume": 2.0}, {"date": "2002-03-21", "close": 250.0099992, "volume": 29.0}, {"date": "2002-03-22", "close": 277.788888, "volume": 17.0}, {"date": "2002-03-27", "close": 240.7503696, "volume": 1.0}, {"date": "2002-03-28", "close": 259.2696288, "volume": 2.0}, {"date": "2002-04-03", "close": 277.788888, "volume": 18.0}, {"date": "2002-04-05", "close": 449.982, "volume": 4.0}, {"date": "2002-04-08", "close": 416.65, "volume": 0.0}, {"date": "2002-04-09", "close": 266.656, "volume": 29.0}, {"date": "2002-04-10", "close": 249.99, "volume": 55.0}, {"date": "2002-04-11", "close": 216.658, "volume": 30.0}, {"date": "2002-04-12", "close": 216.658, "volume": 37.0}, {"date": "2002-04-15", "close": 216.658, "volume": 1.0}, {"date": "2002-04-16", "close": 233.324, "volume": 12.0}, {"date": "2002-04-22", "close": 233.324, "volume": 6.0}, {"date": "2002-04-24", "close": 233.324, "volume": 5.0}, {"date": "2002-04-29", "close": 216.658, "volume": 1.0}, {"date": "2002-04-30", "close": 216.658, "volume": 1.0}, {"date": "2002-05-01", "close": 216.658, "volume": 13.0}, {"date": "2002-05-03", "close": 199.992, "volume": 5.0}, {"date": "2002-05-06", "close": 183.326, "volume": 5.0}, {"date": "2002-05-10", "close": 233.324, "volume": 1.0}, {"date": "2002-05-14", "close": 283.322, "volume": 1.0}, {"date": "2002-05-16", "close": 183.326, "volume": 12.0}, {"date": "2002-05-21", "close": 166.66, "volume": 5.0}, {"date": "2002-05-22", "close": 216.658, "volume": 15.0}, {"date": "2002-05-23", "close": 133.328, "volume": 11.0}, {"date": "2002-05-24", "close": 216.658, "volume": 15.0}, {"date": "2002-05-27", "close": 166.66, "volume": 30.0}, {"date": "2002-05-28", "close": 166.66, "volume": 3.0}, {"date": "2002-05-29", "close": 133.328, "volume": 11.0}, {"date": "2002-05-30", "close": 149.994, "volume": 12.0}, {"date": "2002-05-31", "close": 99.996, "volume": 32.0}, {"date": "2002-06-03", "close": 116.662, "volume": 61.0}, {"date": "2002-06-05", "close": 149.994, "volume": 12.0}, {"date": "2002-06-06", "close": 183.326, "volume": 63.0}, {"date": "2002-06-07", "close": 166.66, "volume": 108.0}, {"date": "2002-06-11", "close": 149.994, "volume": 48.0}, {"date": "2002-06-12", "close": 133.328, "volume": 48.0}, {"date": "2002-06-13", "close": 116.662, "volume": 54.0}, {"date": "2002-06-17", "close": 133.328, "volume": 8.0}, {"date": "2002-06-24", "close": 133.328, "volume": 10.0}, {"date": "2002-06-25", "close": 99.996, "volume": 59.0}, {"date": "2002-06-26", "close": 99.996, "volume": 25.0}, {"date": "2002-06-27", "close": 99.996, "volume": 75.0}, {"date": "2002-06-28", "close": 99.996, "volume": 7.0}, {"date": "2002-07-01", "close": 116.662, "volume": 60.0}, {"date": "2002-07-02", "close": 133.328, "volume": 87.0}, {"date": "2002-07-03", "close": 233.324, "volume": 1578.0}, {"date": "2002-07-04", "close": 216.658, "volume": 676.0}, {"date": "2002-07-05", "close": 199.992, "volume": 125.0}, {"date": "2002-07-08", "close": 166.66, "volume": 490.0}, {"date": "2002-07-09", "close": 166.66, "volume": 259.0}, {"date": "2002-07-10", "close": 199.992, "volume": 208.0}, {"date": "2002-07-11", "close": 166.66, "volume": 212.0}, {"date": "2002-07-12", "close": 166.66, "volume": 94.0}, {"date": "2002-07-15", "close": 166.66, "volume": 76.0}, {"date": "2002-07-16", "close": 166.66, "volume": 158.0}, {"date": "2002-07-17", "close": 166.66, "volume": 27.0}, {"date": "2002-07-18", "close": 183.326, "volume": 30.0}, {"date": "2002-07-19", "close": 183.326, "volume": 87.0}, {"date": "2002-07-22", "close": 183.326, "volume": 18.0}, {"date": "2002-07-23", "close": 183.326, "volume": 2.0}, {"date": "2002-07-25", "close": 183.326, "volume": 13.0}, {"date": "2002-07-26", "close": 166.66, "volume": 18.0}, {"date": "2002-07-30", "close": 183.326, "volume": 9.0}, {"date": "2002-07-31", "close": 166.66, "volume": 0.0}, {"date": "2002-08-01", "close": 166.66, "volume": 189.0}, {"date": "2002-08-02", "close": 166.66, "volume": 94.0}, {"date": "2002-08-05", "close": 166.66, "volume": 3.0}, {"date": "2002-08-06", "close": 166.66, "volume": 74.0}, {"date": "2002-08-09", "close": 149.994, "volume": 287.0}, {"date": "2002-08-12", "close": 149.994, "volume": 8.0}, {"date": "2002-08-13", "close": 149.994, "volume": 20.0}, {"date": "2002-08-15", "close": 149.994, "volume": 44.0}, {"date": "2002-08-19", "close": 166.66, "volume": 6.0}, {"date": "2002-08-20", "close": 149.994, "volume": 9.0}, {"date": "2002-08-21", "close": 149.994, "volume": 24.0}, {"date": "2002-08-27", "close": 166.66, "volume": 12.0}, {"date": "2002-08-29", "close": 149.994, "volume": 30.0}, {"date": "2002-08-30", "close": 166.66, "volume": 5.0}, {"date": "2002-09-02", "close": 166.66, "volume": 59.0}, {"date": "2002-09-04", "close": 166.66, "volume": 17.0}, {"date": "2002-09-05", "close": 166.66, "volume": 14.0}, {"date": "2002-09-10", "close": 149.994, "volume": 6.0}, {"date": "2002-09-11", "close": 216.658, "volume": 119.0}, {"date": "2002-09-12", "close": 199.992, "volume": 6.0}, {"date": "2002-09-13", "close": 166.66, "volume": 66.0}, {"date": "2002-09-16", "close": 183.326, "volume": 30.0}, {"date": "2002-09-20", "close": 166.66, "volume": 68.0}, {"date": "2002-09-25", "close": 166.66, "volume": 8.0}, {"date": "2002-10-04", "close": 149.994, "volume": 8.0}, {"date": "2002-10-07", "close": 149.994, "volume": 30.0}, {"date": "2002-10-09", "close": 149.994, "volume": 13.0}, {"date": "2002-10-11", "close": 133.328, "volume": 43.0}, {"date": "2002-10-14", "close": 116.662, "volume": 54.0}, {"date": "2002-10-15", "close": 133.328, "volume": 54.0}, {"date": "2002-10-16", "close": 116.662, "volume": 6.0}, {"date": "2002-10-17", "close": 83.33, "volume": 356.0}, {"date": "2002-10-18", "close": 99.996, "volume": 53.0}, {"date": "2002-10-22", "close": 116.662, "volume": 4.0}, {"date": "2002-10-23", "close": 99.996, "volume": 99.0}, {"date": "2002-10-28", "close": 116.662, "volume": 8.0}, {"date": "2002-10-29", "close": 83.33, "volume": 107.0}, {"date": "2002-10-30", "close": 83.33, "volume": 271.0}, {"date": "2002-10-31", "close": 66.664, "volume": 180.0}, {"date": "2002-11-01", "close": 66.664, "volume": 261.0}, {"date": "2002-11-04", "close": 66.664, "volume": 480.0}, {"date": "2002-11-05", "close": 66.664, "volume": 102.0}, {"date": "2002-11-06", "close": 83.33, "volume": 45.0}, {"date": "2002-11-07", "close": 83.33, "volume": 353.0}, {"date": "2002-11-08", "close": 83.33, "volume": 18.0}, {"date": "2002-11-11", "close": 83.33, "volume": 12.0}, {"date": "2002-11-12", "close": 66.664, "volume": 108.0}, {"date": "2002-11-14", "close": 66.664, "volume": 660.0}, {"date": "2002-11-15", "close": 66.664, "volume": 3.0}, {"date": "2002-11-22", "close": 66.664, "volume": 20.0}, {"date": "2002-11-26", "close": 49.998, "volume": 180.0}, {"date": "2002-11-27", "close": 66.664, "volume": 26.0}, {"date": "2002-11-29", "close": 66.664, "volume": 27.0}, {"date": "2002-12-03", "close": 49.998, "volume": 24.0}, {"date": "2002-12-04", "close": 49.998, "volume": 188.0}, {"date": "2002-12-05", "close": 33.332, "volume": 218.0}, {"date": "2002-12-06", "close": 49.998, "volume": 23.0}, {"date": "2002-12-09", "close": 49.998, "volume": 12.0}, {"date": "2002-12-11", "close": 49.998, "volume": 70.0}, {"date": "2002-12-12", "close": 49.998, "volume": 27.0}, {"date": "2002-12-13", "close": 49.998, "volume": 75.0}, {"date": "2002-12-17", "close": 49.998, "volume": 17.0}, {"date": "2002-12-18", "close": 49.998, "volume": 12.0}, {"date": "2002-12-20", "close": 33.332, "volume": 30.0}, {"date": "2002-12-23", "close": 33.332, "volume": 11.0}, {"date": "2002-12-24", "close": 49.998, "volume": 50.0}, {"date": "2002-12-27", "close": 49.998, "volume": 12.0}, {"date": "2002-12-30", "close": 49.998, "volume": 10.0}, {"date": "2003-01-06", "close": 33.332, "volume": 203.0}, {"date": "2003-01-07", "close": 33.332, "volume": 8.0}, {"date": "2003-01-08", "close": 49.998, "volume": 257.0}, {"date": "2003-01-09", "close": 33.332, "volume": 140.0}, {"date": "2003-01-13", "close": 49.998, "volume": 53.0}, {"date": "2003-01-14", "close": 49.998, "volume": 0.0}, {"date": "2003-01-17", "close": 49.998, "volume": 60.0}, {"date": "2003-01-21", "close": 49.998, "volume": 18.0}, {"date": "2003-01-29", "close": 49.998, "volume": 28.0}, {"date": "2003-01-31", "close": 49.998, "volume": 109.0}, {"date": "2003-02-05", "close": 33.332, "volume": 1.0}, {"date": "2003-02-07", "close": 33.332, "volume": 4.0}, {"date": "2003-02-18", "close": 33.332, "volume": 38.0}, {"date": "2003-02-25", "close": 33.332, "volume": 1.0}, {"date": "2003-03-10", "close": 33.332, "volume": 0.0}, {"date": "2006-04-20", "close": 19.1659, "volume": 8879.0}, {"date": "2006-04-21", "close": 16.666, "volume": 2179.0}, {"date": "2006-04-24", "close": 16.666, "volume": 1463.0}, {"date": "2006-04-26", "close": 17.4993, "volume": 5773.0}, {"date": "2006-04-27", "close": 16.666, "volume": 9688.0}, {"date": "2006-04-28", "close": 16.666, "volume": 5081.0}, {"date": "2006-05-01", "close": 16.666, "volume": 1153.0}, {"date": "2006-05-02", "close": 16.666, "volume": 1367.0}, {"date": "2006-05-03", "close": 16.666, "volume": 4693.0}, {"date": "2006-05-04", "close": 16.24935, "volume": 902.0}, {"date": "2006-05-05", "close": 17.4993, "volume": 1139.0}, {"date": "2006-05-08", "close": 16.666, "volume": 276.0}, {"date": "2006-05-09", "close": 16.666, "volume": 1620.0}, {"date": "2006-05-10", "close": 14.9994, "volume": 600.0}, {"date": "2006-05-11", "close": 16.24935, "volume": 3422.0}, {"date": "2006-05-12", "close": 14.9994, "volume": 240.0}, {"date": "2006-05-15", "close": 14.9994, "volume": 5676.0}, {"date": "2006-05-16", "close": 15.8327, "volume": 3000.0}, {"date": "2006-05-17", "close": 14.9994, "volume": 4980.0}, {"date": "2006-05-22", "close": 14.1661, "volume": 15136.0}, {"date": "2006-05-23", "close": 14.1661, "volume": 2981.0}, {"date": "2006-05-24", "close": 14.9994, "volume": 13373.0}, {"date": "2006-05-25", "close": 15.8327, "volume": 12002.0}, {"date": "2006-05-26", "close": 15.8327, "volume": 312.0}, {"date": "2006-05-29", "close": 16.666, "volume": 9425.0}, {"date": "2006-05-30", "close": 16.666, "volume": 117.0}, {"date": "2006-05-31", "close": 13.3328, "volume": 0.0}, {"date": "2006-06-05", "close": 15.8327, "volume": 3.0}, {"date": "2006-06-07", "close": 14.1661, "volume": 583.0}, {"date": "2006-06-08", "close": 14.1661, "volume": 1712.0}, {"date": "2006-06-13", "close": 15.8327, "volume": 2148.0}, {"date": "2006-06-14", "close": 12.91615, "volume": 1200.0}, {"date": "2006-06-15", "close": 15.8327, "volume": 528.0}, {"date": "2006-06-19", "close": 15.8327, "volume": 912.0}, {"date": "2006-06-20", "close": 15.8327, "volume": 24.0}, {"date": "2006-06-22", "close": 12.91615, "volume": 850.0}, {"date": "2006-06-23", "close": 15.41605, "volume": 149.0}, {"date": "2006-06-26", "close": 12.91615, "volume": 6.0}, {"date": "2006-06-27", "close": 12.91615, "volume": 87.0}, {"date": "2006-06-28", "close": 12.91615, "volume": 333.0}, {"date": "2006-06-29", "close": 12.4995, "volume": 684.0}, {"date": "2006-07-03", "close": 12.4995, "volume": 219.0}, {"date": "2006-07-06", "close": 14.9994, "volume": 120.0}, {"date": "2006-07-07", "close": 14.1661, "volume": 1440.0}, {"date": "2006-07-10", "close": 14.1661, "volume": 5391.0}, {"date": "2006-07-13", "close": 14.1661, "volume": 2148.0}, {"date": "2006-07-17", "close": 12.4995, "volume": 0.0}, {"date": "2006-07-18", "close": 11.6662, "volume": 144.0}, {"date": "2006-07-19", "close": 9.9996, "volume": 180.0}, {"date": "2006-07-20", "close": 9.58295, "volume": 6387.0}, {"date": "2006-07-21", "close": 7.66636, "volume": 3300.0}, {"date": "2006-07-24", "close": 8.333, "volume": 997.0}, {"date": "2006-07-25", "close": 15.8327, "volume": 4140.0}, {"date": "2006-07-26", "close": 16.666, "volume": 7328.0}, {"date": "2006-07-27", "close": 16.666, "volume": 1200.0}, {"date": "2006-07-28", "close": 16.666, "volume": 1715.0}, {"date": "2006-07-31", "close": 14.58275, "volume": 624.0}, {"date": "2006-08-01", "close": 13.3328, "volume": 420.0}, {"date": "2006-08-07", "close": 13.3328, "volume": 360.0}, {"date": "2006-08-08", "close": 16.666, "volume": 24721.0}, {"date": "2006-08-09", "close": 12.91615, "volume": 480.0}, {"date": "2006-08-10", "close": 12.91615, "volume": 545.0}, {"date": "2006-08-14", "close": 11.6662, "volume": 786.0}, {"date": "2006-08-15", "close": 9.9996, "volume": 714.0}, {"date": "2006-08-16", "close": 10.8329, "volume": 300.0}, {"date": "2006-08-21", "close": 13.74945, "volume": 2280.0}, {"date": "2006-08-22", "close": 14.58275, "volume": 3995.0}, {"date": "2006-08-23", "close": 13.74945, "volume": 784.0}, {"date": "2006-08-28", "close": 11.24955, "volume": 10800.0}, {"date": "2006-08-29", "close": 11.24955, "volume": 3480.0}, {"date": "2006-08-31", "close": 11.6662, "volume": 5393.0}, {"date": "2006-09-01", "close": 11.24955, "volume": 4800.0}, {"date": "2006-09-05", "close": 11.6662, "volume": 611.0}, {"date": "2006-09-06", "close": 11.24955, "volume": 120.0}, {"date": "2006-09-07", "close": 12.4995, "volume": 360.0}, {"date": "2006-09-08", "close": 11.6662, "volume": 840.0}, {"date": "2006-09-11", "close": 12.08285, "volume": 413.0}, {"date": "2006-09-12", "close": 10.8329, "volume": 120.0}, {"date": "2006-09-15", "close": 10.8329, "volume": 6.0}, {"date": "2006-09-18", "close": 11.24955, "volume": 360.0}, {"date": "2006-09-19", "close": 10.41625, "volume": 366.0}, {"date": "2006-09-25", "close": 9.1663, "volume": 875.0}, {"date": "2006-09-27", "close": 9.1663, "volume": 180.0}, {"date": "2006-09-28", "close": 9.1663, "volume": 0.0}, {"date": "2006-10-05", "close": 12.4995, "volume": 0.0}, {"date": "2006-10-10", "close": 8.74965, "volume": 1.0}, {"date": "2006-10-11", "close": 11.24955, "volume": 600.0}, {"date": "2006-10-12", "close": 14.1661, "volume": 6687.0}, {"date": "2006-10-13", "close": 16.666, "volume": 13433.0}, {"date": "2006-10-16", "close": 15.41605, "volume": 1272.0}, {"date": "2006-10-17", "close": 14.9994, "volume": 5016.0}, {"date": "2006-10-18", "close": 11.6662, "volume": 4800.0}, {"date": "2006-10-19", "close": 10.41625, "volume": 1926.0}, {"date": "2006-10-20", "close": 12.91615, "volume": 1704.0}, {"date": "2006-10-23", "close": 9.1663, "volume": 3366.0}, {"date": "2006-10-24", "close": 8.74965, "volume": 4314.0}, {"date": "2006-10-25", "close": 8.333, "volume": 6288.0}, {"date": "2006-10-26", "close": 9.9996, "volume": 3891.0}, {"date": "2006-10-30", "close": 9.9996, "volume": 3351.0}, {"date": "2006-10-31", "close": 10.8329, "volume": 2160.0}, {"date": "2006-11-01", "close": 9.9996, "volume": 11460.0}, {"date": "2006-11-02", "close": 9.9996, "volume": 840.0}, {"date": "2006-11-06", "close": 9.9996, "volume": 648.0}, {"date": "2006-11-07", "close": 9.58295, "volume": 726.0}, {"date": "2006-11-08", "close": 9.9996, "volume": 20089.0}, {"date": "2006-11-09", "close": 11.24955, "volume": 420.0}, {"date": "2006-11-10", "close": 11.24955, "volume": 2568.0}, {"date": "2006-11-13", "close": 9.1663, "volume": 573.0}, {"date": "2006-11-14", "close": 11.24955, "volume": 1740.0}, {"date": "2006-11-17", "close": 10.8329, "volume": 1800.0}, {"date": "2006-11-21", "close": 9.9996, "volume": 7383.0}, {"date": "2006-11-22", "close": 9.9996, "volume": 300.0}, {"date": "2006-11-23", "close": 9.9996, "volume": 4728.0}, {"date": "2006-11-24", "close": 9.9996, "volume": 4068.0}, {"date": "2006-11-30", "close": 11.24955, "volume": 1920.0}, {"date": "2006-12-06", "close": 11.6662, "volume": 840.0}, {"date": "2006-12-07", "close": 10.8329, "volume": 1320.0}, {"date": "2006-12-08", "close": 10.8329, "volume": 3000.0}, {"date": "2006-12-11", "close": 10.8329, "volume": 1401.0}, {"date": "2006-12-13", "close": 10.41625, "volume": 840.0}, {"date": "2006-12-14", "close": 9.9996, "volume": 1401.0}, {"date": "2006-12-19", "close": 9.9996, "volume": 2880.0}, {"date": "2006-12-28", "close": 9.1663, "volume": 2424.0}, {"date": "2007-01-03", "close": 8.24967, "volume": 1392.0}, {"date": "2007-01-04", "close": 8.24967, "volume": 1665.0}, {"date": "2007-01-05", "close": 10.8329, "volume": 1212.0}, {"date": "2007-01-09", "close": 8.333, "volume": 1212.0}, {"date": "2007-01-10", "close": 8.74965, "volume": 1749.0}, {"date": "2007-01-23", "close": 10.41625, "volume": 480.0}, {"date": "2007-01-29", "close": 9.9996, "volume": 240.0}, {"date": "2007-01-30", "close": 8.333, "volume": 1488.0}, {"date": "2007-01-31", "close": 8.333, "volume": 188.0}, {"date": "2007-02-01", "close": 8.333, "volume": 61.0}, {"date": "2007-02-05", "close": 8.333, "volume": 3050.0}, {"date": "2007-02-08", "close": 8.333, "volume": 600.0}, {"date": "2007-02-09", "close": 8.16634, "volume": 383.0}, {"date": "2007-02-14", "close": 8.16634, "volume": 288.0}, {"date": "2007-02-27", "close": 7.91635, "volume": 121.0}, {"date": "2007-03-01", "close": 7.58303, "volume": 2555.0}, {"date": "2007-03-02", "close": 8.08301, "volume": 164.0}, {"date": "2007-03-08", "close": 8.08301, "volume": 1.0}, {"date": "2007-03-09", "close": 8.333, "volume": 2100.0}, {"date": "2007-03-12", "close": 8.333, "volume": 360.0}, {"date": "2007-03-13", "close": 7.91635, "volume": 120.0}, {"date": "2007-03-14", "close": 7.4997, "volume": 728.0}, {"date": "2007-03-15", "close": 7.91635, "volume": 120.0}, {"date": "2007-03-19", "close": 7.91635, "volume": 300.0}, {"date": "2007-03-21", "close": 9.58295, "volume": 4800.0}, {"date": "2007-03-22", "close": 9.1663, "volume": 4320.0}, {"date": "2007-03-23", "close": 9.58295, "volume": 720.0}, {"date": "2007-03-26", "close": 9.1663, "volume": 120.0}, {"date": "2007-03-27", "close": 9.1663, "volume": 12601.0}, {"date": "2007-03-30", "close": 9.1663, "volume": 2.0}, {"date": "2007-04-03", "close": 8.74965, "volume": 764.0}, {"date": "2007-04-04", "close": 8.333, "volume": 780.0}, {"date": "2007-04-05", "close": 8.333, "volume": 2224.0}, {"date": "2007-04-10", "close": 7.99968, "volume": 60.0}, {"date": "2007-04-12", "close": 8.08301, "volume": 70.0}, {"date": "2007-04-13", "close": 8.74965, "volume": 240.0}, {"date": "2007-04-16", "close": 8.08301, "volume": 120.0}, {"date": "2007-04-23", "close": 8.08301, "volume": 0.0}, {"date": "2007-04-24", "close": 8.08301, "volume": 120.0}, {"date": "2007-04-26", "close": 6.6664, "volume": 1130.0}, {"date": "2007-04-30", "close": 6.6664, "volume": 300.0}, {"date": "2007-05-02", "close": 6.74973, "volume": 1956.0}, {"date": "2007-05-04", "close": 6.74973, "volume": 660.0}, {"date": "2007-05-14", "close": 6.6664, "volume": 300.0}, {"date": "2007-05-18", "close": 7.08305, "volume": 300.0}, {"date": "2007-05-21", "close": 9.1663, "volume": 12012.0}, {"date": "2007-05-23", "close": 9.1663, "volume": 3600.0}, {"date": "2007-05-24", "close": 6.6664, "volume": 12000.0}, {"date": "2007-05-31", "close": 8.74965, "volume": 600.0}, {"date": "2007-06-04", "close": 6.49974, "volume": 120.0}, {"date": "2007-06-19", "close": 6.49974, "volume": 180.0}, {"date": "2007-06-20", "close": 5.66644, "volume": 600.0}, {"date": "2007-06-22", "close": 4.9998, "volume": 540.0}, {"date": "2007-06-25", "close": 5.41645, "volume": 5160.0}, {"date": "2007-06-27", "close": 5.41645, "volume": 540.0}, {"date": "2007-06-28", "close": 7.08305, "volume": 2472.0}, {"date": "2007-06-29", "close": 9.1663, "volume": 3088.0}, {"date": "2007-07-02", "close": 9.9996, "volume": 720.0}, {"date": "2007-07-03", "close": 8.333, "volume": 1740.0}, {"date": "2007-07-04", "close": 6.41641, "volume": 4992.0}, {"date": "2007-07-10", "close": 6.33308, "volume": 600.0}, {"date": "2007-07-27", "close": 7.4997, "volume": 2880.0}, {"date": "2007-07-30", "close": 7.4997, "volume": 76.0}, {"date": "2007-07-31", "close": 5.8331, "volume": 3133.0}, {"date": "2007-08-01", "close": 6.6664, "volume": 432.0}, {"date": "2007-08-02", "close": 5.8331, "volume": 648.0}, {"date": "2007-08-06", "close": 5.8331, "volume": 2058.0}, {"date": "2007-08-07", "close": 5.74977, "volume": 720.0}, {"date": "2007-08-09", "close": 4.9998, "volume": 440.0}, {"date": "2007-08-10", "close": 5.41645, "volume": 530.0}, {"date": "2007-08-16", "close": 4.1665, "volume": 108.0}, {"date": "2007-08-24", "close": 6.6664, "volume": 2400.0}, {"date": "2007-08-27", "close": 6.49974, "volume": 2676.0}, {"date": "2007-09-04", "close": 8.333, "volume": 4279.0}, {"date": "2007-09-05", "close": 6.6664, "volume": 28921.0}, {"date": "2007-09-17", "close": 6.41641, "volume": 300.0}, {"date": "2007-10-02", "close": 6.24975, "volume": 380.0}, {"date": "2007-10-03", "close": 5.8331, "volume": 340.0}, {"date": "2007-10-04", "close": 5.91643, "volume": 3708.0}, {"date": "2007-10-05", "close": 5.91643, "volume": 1200.0}, {"date": "2007-10-08", "close": 5.91643, "volume": 1092.0}, {"date": "2007-10-09", "close": 5.91643, "volume": 120.0}, {"date": "2007-10-10", "close": 5.74977, "volume": 620.0}, {"date": "2007-10-11", "close": 5.74977, "volume": 928.0}, {"date": "2007-10-12", "close": 7.4997, "volume": 12.0}, {"date": "2007-10-18", "close": 5.49978, "volume": 8373.0}, {"date": "2007-10-22", "close": 5.24979, "volume": 120.0}, {"date": "2007-10-24", "close": 5.24979, "volume": 42.0}, {"date": "2007-10-25", "close": 4.58315, "volume": 3360.0}, {"date": "2007-10-26", "close": 5.49978, "volume": 7800.0}, {"date": "2007-11-01", "close": 4.58315, "volume": 1440.0}, {"date": "2007-11-02", "close": 4.1665, "volume": 14881.0}, {"date": "2007-11-05", "close": 4.1665, "volume": 2334.0}, {"date": "2007-11-07", "close": 4.08317, "volume": 6748.0}, {"date": "2007-11-08", "close": 4.08317, "volume": 122.0}, {"date": "2007-11-12", "close": 3.49986, "volume": 840.0}, {"date": "2007-11-14", "close": 3.3332, "volume": 62.0}, {"date": "2007-11-22", "close": 3.3332, "volume": 900.0}, {"date": "2007-11-23", "close": 3.41653, "volume": 6902.0}, {"date": "2007-11-26", "close": 3.91651, "volume": 900.0}, {"date": "2007-12-04", "close": 3.49986, "volume": 1800.0}, {"date": "2007-12-06", "close": 3.3332, "volume": 1078.0}, {"date": "2007-12-12", "close": 3.08321, "volume": 300.0}, {"date": "2007-12-13", "close": 3.3332, "volume": 480.0}, {"date": "2008-01-02", "close": 3.3332, "volume": 1200.0}, {"date": "2008-01-07", "close": 1.99992, "volume": 600.0}, {"date": "2008-01-09", "close": 2.4999, "volume": 120.0}, {"date": "2008-01-17", "close": 2.66656, "volume": 600.0}, {"date": "2008-01-21", "close": 3.74985, "volume": 3840.0}, {"date": "2008-01-22", "close": 4.1665, "volume": 2580.0}, {"date": "2008-01-30", "close": 4.1665, "volume": 3779.0}, {"date": "2008-02-07", "close": 4.1665, "volume": 1.0}, {"date": "2008-02-12", "close": 4.1665, "volume": 480.0}, {"date": "2008-02-19", "close": 2.91655, "volume": 600.0}, {"date": "2008-02-26", "close": 2.91655, "volume": 2400.0}, {"date": "2008-02-28", "close": 3.3332, "volume": 6051.0}, {"date": "2008-03-06", "close": 3.3332, "volume": 840.0}, {"date": "2008-03-27", "close": 3.3332, "volume": 1072.0}, {"date": "2008-03-28", "close": 3.3332, "volume": 0.0}, {"date": "2008-03-31", "close": 3.74985, "volume": 300.0}, {"date": "2008-04-01", "close": 3.3332, "volume": 300.0}, {"date": "2008-04-11", "close": 3.66652, "volume": 3000.0}, {"date": "2008-04-17", "close": 4.1665, "volume": 360.0}, {"date": "2008-04-18", "close": 4.1665, "volume": 1200.0}, {"date": "2008-04-21", "close": 4.1665, "volume": 600.0}, {"date": "2008-04-22", "close": 3.99984, "volume": 3395.0}, {"date": "2008-04-29", "close": 3.99984, "volume": 5199.0}, {"date": "2008-05-09", "close": 3.99984, "volume": 180.0}, {"date": "2008-05-26", "close": 3.74985, "volume": 2400.0}, {"date": "2008-05-27", "close": 4.58315, "volume": 1200.0}, {"date": "2008-05-30", "close": 3.91651, "volume": 3600.0}, {"date": "2008-06-02", "close": 3.83318, "volume": 2172.0}, {"date": "2008-06-04", "close": 3.74985, "volume": 1136.0}, {"date": "2008-06-06", "close": 3.74985, "volume": 1320.0}, {"date": "2008-06-10", "close": 3.74985, "volume": 144.0}, {"date": "2008-06-11", "close": 3.49986, "volume": 1651.0}, {"date": "2008-06-16", "close": 3.49986, "volume": 84.0}, {"date": "2008-06-18", "close": 3.49986, "volume": 120.0}, {"date": "2008-06-19", "close": 3.49986, "volume": 600.0}, {"date": "2008-06-23", "close": 3.3332, "volume": 3701.0}, {"date": "2008-06-25", "close": 2.99988, "volume": 3000.0}, {"date": "2008-06-26", "close": 2.58323, "volume": 2280.0}, {"date": "2008-06-30", "close": 2.4999, "volume": 120.0}, {"date": "2008-07-01", "close": 2.4999, "volume": 1800.0}, {"date": "2008-08-07", "close": 2.91655, "volume": 3000.0}, {"date": "2008-08-15", "close": 2.91655, "volume": 3000.0}, {"date": "2008-08-25", "close": 2.66656, "volume": 1200.0}, {"date": "2008-08-26", "close": 2.4999, "volume": 1724.0}, {"date": "2008-08-28", "close": 2.66656, "volume": 360.0}, {"date": "2008-08-29", "close": 2.66656, "volume": 69.0}, {"date": "2008-09-01", "close": 2.66656, "volume": 720.0}, {"date": "2008-09-04", "close": 2.4999, "volume": 3007.0}, {"date": "2008-09-30", "close": 2.16658, "volume": 2640.0}, {"date": "2008-10-13", "close": 1.83326, "volume": 2496.0}, {"date": "2008-10-14", "close": 2.83322, "volume": 1800.0}, {"date": "2008-10-20", "close": 2.08325, "volume": 600.0}, {"date": "2008-10-21", "close": 2.08325, "volume": 2400.0}, {"date": "2008-10-23", "close": 1.83326, "volume": 984.0}, {"date": "2008-10-29", "close": 1.6666, "volume": 1449.0}, {"date": "2008-11-03", "close": 1.24995, "volume": 6864.0}, {"date": "2008-11-06", "close": 1.24995, "volume": 2880.0}, {"date": "2008-11-07", "close": 1.83326, "volume": 4800.0}, {"date": "2008-11-12", "close": 1.58327, "volume": 58.0}, {"date": "2008-11-19", "close": 1.74993, "volume": 5199.0}, {"date": "2008-11-26", "close": 1.6666, "volume": 1200.0}, {"date": "2008-12-12", "close": 2.4999, "volume": 10005.0}, {"date": "2008-12-15", "close": 2.33324, "volume": 3600.0}, {"date": "2009-01-14", "close": 2.33324, "volume": 4336.0}, {"date": "2009-01-22", "close": 2.33324, "volume": 44.0}, {"date": "2009-02-23", "close": 1.6666, "volume": 4800.0}, {"date": "2009-03-02", "close": 1.74993, "volume": 3600.0}, {"date": "2009-03-11", "close": 1.49994, "volume": 3600.0}, {"date": "2009-03-20", "close": 0.99996, "volume": 4416.0}, {"date": "2009-03-23", "close": 0.99996, "volume": 240.0}, {"date": "2009-04-14", "close": 0.99996, "volume": 720.0}, {"date": "2009-04-15", "close": 0.99996, "volume": 480.0}, {"date": "2009-04-17", "close": 1.24995, "volume": 3000.0}, {"date": "2009-04-27", "close": 1.24995, "volume": 840.0}, {"date": "2009-04-28", "close": 1.08329, "volume": 9180.0}, {"date": "2009-04-29", "close": 1.08329, "volume": 1680.0}, {"date": "2009-04-30", "close": 1.24995, "volume": 6480.0}, {"date": "2009-05-01", "close": 1.24995, "volume": 720.0}, {"date": "2009-05-04", "close": 1.24995, "volume": 3960.0}, {"date": "2009-05-18", "close": 1.24995, "volume": 300.0}, {"date": "2009-06-03", "close": 1.41661, "volume": 12000.0}, {"date": "2009-06-10", "close": 1.24995, "volume": 5280.0}, {"date": "2009-06-22", "close": 1.08329, "volume": 2100.0}, {"date": "2009-06-29", "close": 0.99996, "volume": 6000.0}, {"date": "2009-06-30", "close": 0.99996, "volume": 1200.0}, {"date": "2009-08-18", "close": 1.16662, "volume": 822.0}, {"date": "2009-08-19", "close": 1.16662, "volume": 822.0}, {"date": "2009-08-31", "close": 1.08329, "volume": 44.0}, {"date": "2009-09-07", "close": 1.08329, "volume": 188.0}, {"date": "2009-09-22", "close": 1.49994, "volume": 6000.0}, {"date": "2009-09-25", "close": 1.41661, "volume": 360.0}, {"date": "2009-10-08", "close": 1.6666, "volume": 2400.0}, {"date": "2009-10-09", "close": 1.49994, "volume": 7200.0}, {"date": "2009-10-14", "close": 1.6666, "volume": 27358.0}, {"date": "2009-10-21", "close": 1.6666, "volume": 840.0}, {"date": "2009-10-29", "close": 1.6666, "volume": 300.0}, {"date": "2009-11-09", "close": 1.83326, "volume": 1020.0}, {"date": "2009-11-11", "close": 1.6666, "volume": 3420.0}, {"date": "2009-11-12", "close": 1.83326, "volume": 7380.0}, {"date": "2009-11-13", "close": 2.33324, "volume": 3728.0}, {"date": "2009-11-16", "close": 1.91659, "volume": 10680.0}, {"date": "2009-11-17", "close": 1.91659, "volume": 128.0}, {"date": "2009-11-27", "close": 1.91659, "volume": 204.0}, {"date": "2009-12-01", "close": 1.74993, "volume": 60.0}, {"date": "2009-12-07", "close": 1.6666, "volume": 3000.0}, {"date": "2009-12-14", "close": 1.6666, "volume": 58.0}, {"date": "2009-12-17", "close": 1.91659, "volume": 6052.0}, {"date": "2009-12-18", "close": 2.08325, "volume": 480.0}, {"date": "2009-12-21", "close": 2.08325, "volume": 1200.0}, {"date": "2009-12-22", "close": 1.83326, "volume": 120.0}, {"date": "2010-01-05", "close": 1.74993, "volume": 4668.0}, {"date": "2010-01-08", "close": 1.74993, "volume": 3300.0}, {"date": "2010-01-18", "close": 1.74993, "volume": 900.0}, {"date": "2010-01-25", "close": 1.74993, "volume": 3600.0}, {"date": "2010-03-02", "close": 1.49994, "volume": 6060.0}, {"date": "2010-03-10", "close": 1.58327, "volume": 540.0}, {"date": "2010-03-15", "close": 1.6666, "volume": 3600.0}, {"date": "2010-03-18", "close": 1.6666, "volume": 132.0}, {"date": "2010-03-24", "close": 1.83326, "volume": 38508.0}, {"date": "2010-03-25", "close": 2.16658, "volume": 7200.0}, {"date": "2010-03-26", "close": 1.83326, "volume": 13789.0}, {"date": "2010-03-31", "close": 1.83326, "volume": 48002.0}, {"date": "2010-04-06", "close": 1.83326, "volume": 12000.0}, {"date": "2010-04-07", "close": 1.83326, "volume": 12000.0}, {"date": "2010-04-09", "close": 1.6666, "volume": 120.0}, {"date": "2010-04-12", "close": 1.83326, "volume": 1200.0}, {"date": "2010-04-14", "close": 1.91659, "volume": 1200.0}, {"date": "2010-04-15", "close": 2.08325, "volume": 2280.0}, {"date": "2010-04-16", "close": 1.83326, "volume": 6000.0}, {"date": "2010-04-20", "close": 1.83326, "volume": 12000.0}, {"date": "2010-04-22", "close": 1.6666, "volume": 360.0}, {"date": "2010-04-23", "close": 1.83326, "volume": 307.0}, {"date": "2010-04-28", "close": 1.83326, "volume": 9600.0}, {"date": "2010-05-03", "close": 1.83326, "volume": 1260.0}, {"date": "2010-05-04", "close": 1.83326, "volume": 5098.0}, {"date": "2010-05-07", "close": 2.16658, "volume": 3060.0}, {"date": "2010-05-10", "close": 2.16658, "volume": 2760.0}, {"date": "2010-05-13", "close": 2.16658, "volume": 1380.0}, {"date": "2010-05-26", "close": 1.99992, "volume": 600.0}, {"date": "2010-06-08", "close": 2.41657, "volume": 168.0}, {"date": "2010-06-09", "close": 2.4999, "volume": 406.0}, {"date": "2010-06-16", "close": 1.74993, "volume": 5199.0}, {"date": "2010-06-21", "close": 1.91659, "volume": 2400.0}, {"date": "2010-06-22", "close": 1.91659, "volume": 120.0}, {"date": "2010-06-23", "close": 1.91659, "volume": 286.0}, {"date": "2010-06-28", "close": 1.83326, "volume": 2471.0}, {"date": "2010-06-29", "close": 2.4999, "volume": 429.0}, {"date": "2010-07-01", "close": 2.4999, "volume": 120.0}, {"date": "2010-07-02", "close": 2.66656, "volume": 1800.0}, {"date": "2010-07-06", "close": 2.83322, "volume": 3299.0}, {"date": "2010-07-07", "close": 3.49986, "volume": 1200.0}, {"date": "2010-07-08", "close": 3.58319, "volume": 3180.0}, {"date": "2010-07-09", "close": 3.3332, "volume": 5667.0}, {"date": "2010-07-12", "close": 3.3332, "volume": 82.0}, {"date": "2010-07-13", "close": 3.3332, "volume": 240.0}, {"date": "2010-07-15", "close": 2.99988, "volume": 120.0}, {"date": "2010-07-16", "close": 2.99988, "volume": 2400.0}, {"date": "2010-07-20", "close": 2.91655, "volume": 7380.0}, {"date": "2010-07-30", "close": 2.91655, "volume": 240.0}, {"date": "2010-08-03", "close": 3.24987, "volume": 1560.0}, {"date": "2010-08-16", "close": 2.91655, "volume": 600.0}, {"date": "2010-08-26", "close": 2.91655, "volume": 61.0}, {"date": "2010-09-02", "close": 2.4999, "volume": 3600.0}, {"date": "2010-09-14", "close": 2.91655, "volume": 180.0}, {"date": "2010-10-11", "close": 2.08325, "volume": 2160.0}, {"date": "2010-10-13", "close": 2.41657, "volume": 480.0}, {"date": "2010-10-15", "close": 2.41657, "volume": 540.0}, {"date": "2010-11-22", "close": 1.6666, "volume": 1920.0}, {"date": "2010-11-29", "close": 1.41661, "volume": 406.0}, {"date": "2010-12-13", "close": 1.41661, "volume": 480.0}, {"date": "2010-12-17", "close": 1.99992, "volume": 1920.0}, {"date": "2010-12-21", "close": 1.99992, "volume": 480.0}, {"date": "2010-12-29", "close": 1.49994, "volume": 600.0}, {"date": "2011-01-06", "close": 1.41661, "volume": 500.0}, {"date": "2011-01-12", "close": 1.33328, "volume": 6237.0}, {"date": "2011-01-17", "close": 1.33328, "volume": 7200.0}, {"date": "2011-01-25", "close": 1.33328, "volume": 4560.0}, {"date": "2011-01-27", "close": 1.24995, "volume": 5400.0}, {"date": "2011-01-28", "close": 1.24995, "volume": 11998.0}, {"date": "2011-02-01", "close": 1.24995, "volume": 2402.0}, {"date": "2011-02-28", "close": 1.33328, "volume": 3000.0}, {"date": "2011-03-02", "close": 1.33328, "volume": 1440.0}, {"date": "2011-03-04", "close": 1.6666, "volume": 15521.0}, {"date": "2011-03-10", "close": 1.6666, "volume": 3600.0}, {"date": "2011-03-14", "close": 1.49994, "volume": 680.0}, {"date": "2011-03-25", "close": 1.49994, "volume": 637.0}, {"date": "2011-04-05", "close": 1.24995, "volume": 3000.0}, {"date": "2011-04-06", "close": 1.83326, "volume": 12.0}, {"date": "2011-04-28", "close": 1.83326, "volume": 2402.0}, {"date": "2011-04-29", "close": 1.83326, "volume": 7798.0}, {"date": "2011-05-03", "close": 1.6666, "volume": 300.0}, {"date": "2011-05-11", "close": 1.6666, "volume": 602.0}, {"date": "2011-05-12", "close": 1.6666, "volume": 598.0}, {"date": "2011-05-16", "close": 2.08325, "volume": 4134.0}, {"date": "2011-05-17", "close": 1.99992, "volume": 1200.0}, {"date": "2011-05-19", "close": 1.49994, "volume": 148.0}, {"date": "2011-05-20", "close": 1.83326, "volume": 960.0}, {"date": "2011-05-23", "close": 2.08325, "volume": 1225.0}, {"date": "2011-05-27", "close": 2.08325, "volume": 1224.0}, {"date": "2011-05-30", "close": 1.99992, "volume": 5376.0}, {"date": "2011-05-31", "close": 1.99992, "volume": 3000.0}, {"date": "2011-06-01", "close": 1.83326, "volume": 500.0}, {"date": "2011-06-02", "close": 1.83326, "volume": 2595.0}, {"date": "2011-06-06", "close": 1.58327, "volume": 12360.0}, {"date": "2011-06-10", "close": 1.6666, "volume": 6000.0}, {"date": "2011-06-24", "close": 1.58327, "volume": 104.0}, {"date": "2011-07-05", "close": 1.41661, "volume": 420.0}, {"date": "2011-07-14", "close": 1.24995, "volume": 3600.0}, {"date": "2011-08-01", "close": 1.49994, "volume": 360.0}, {"date": "2011-08-02", "close": 1.58327, "volume": 4504.0}, {"date": "2011-08-09", "close": 1.58327, "volume": 322.0}, {"date": "2011-08-10", "close": 1.6666, "volume": 5723.0}, {"date": "2011-08-16", "close": 1.24995, "volume": 660.0}, {"date": "2011-09-26", "close": 1.24995, "volume": 9600.0}, {"date": "2011-11-10", "close": 1.41661, "volume": 1275.0}, {"date": "2011-11-30", "close": 1.08329, "volume": 1500.0}, {"date": "2011-12-07", "close": 1.6666, "volume": 24001.0}, {"date": "2011-12-15", "close": 1.6666, "volume": 11988.0}, {"date": "2012-01-16", "close": 1.24995, "volume": 6000.0}, {"date": "2012-01-20", "close": 1.24995, "volume": 1980.0}, {"date": "2012-02-28", "close": 1.24995, "volume": 5040.0}, {"date": "2012-03-14", "close": 1.24995, "volume": 3695.0}, {"date": "2012-03-19", "close": 1.24995, "volume": 8306.0}, {"date": "2012-05-15", "close": 1.33328, "volume": 960.0}, {"date": "2012-05-16", "close": 1.33328, "volume": 0.0}, {"date": "2012-08-13", "close": 0.41665, "volume": 6.0}, {"date": "2012-09-06", "close": 0.41665, "volume": 25435.0}, {"date": "2012-09-18", "close": 0.91663, "volume": 14401.0}, {"date": "2012-10-18", "close": 0.74997, "volume": 10800.0}, {"date": "2012-11-19", "close": 0.8333, "volume": 15.0}, {"date": "2012-11-22", "close": 0.91663, "volume": 4314.0}, {"date": "2012-11-27", "close": 1.33328, "volume": 6840.0}, {"date": "2012-12-12", "close": 1.33328, "volume": 720.0}, {"date": "2012-12-18", "close": 1.33328, "volume": 600.0}, {"date": "2013-01-21", "close": 1.33328, "volume": 4800.0}, {"date": "2013-03-05", "close": 0.99996, "volume": 5199.0}, {"date": "2013-03-06", "close": 0.8333, "volume": 2280.0}, {"date": "2013-03-13", "close": 0.8333, "volume": 500.0}, {"date": "2013-04-15", "close": 0.8333, "volume": 606.0}, {"date": "2013-05-01", "close": 0.99996, "volume": 2400.0}, {"date": "2013-06-19", "close": 0.8333, "volume": 600.0}, {"date": "2013-08-14", "close": 0.24999, "volume": 600.0}, {"date": "2013-09-18", "close": 0.41665, "volume": 1500.0}, {"date": "2013-10-03", "close": 0.41665, "volume": 500.0}, {"date": "2013-10-24", "close": 0.58331, "volume": 31501.0}, {"date": "2013-10-25", "close": 0.58331, "volume": 14401.0}, {"date": "2013-10-28", "close": 0.58331, "volume": 11400.0}, {"date": "2013-10-29", "close": 0.66664, "volume": 16033.0}, {"date": "2013-10-30", "close": 0.8333, "volume": 8520.0}, {"date": "2013-10-31", "close": 0.74997, "volume": 3180.0}, {"date": "2013-11-01", "close": 0.74997, "volume": 1200.0}, {"date": "2013-11-04", "close": 0.91663, "volume": 720.0}, {"date": "2013-11-06", "close": 0.74997, "volume": 108.0}, {"date": "2013-11-07", "close": 0.66664, "volume": 9240.0}, {"date": "2013-11-08", "close": 0.8333, "volume": 240.0}, {"date": "2013-11-13", "close": 1.08329, "volume": 18001.0}, {"date": "2013-11-14", "close": 0.74997, "volume": 14847.0}, {"date": "2013-11-15", "close": 0.91663, "volume": 20281.0}, {"date": "2013-11-27", "close": 0.91663, "volume": 22116.0}, {"date": "2013-11-28", "close": 0.74997, "volume": 12601.0}, {"date": "2013-11-29", "close": 0.8333, "volume": 18439.0}, {"date": "2013-12-03", "close": 0.8333, "volume": 48002.0}, {"date": "2013-12-04", "close": 0.74997, "volume": 121925.0}, {"date": "2013-12-05", "close": 0.74997, "volume": 118085.0}, {"date": "2013-12-06", "close": 0.74997, "volume": 4800.0}, {"date": "2013-12-09", "close": 0.74997, "volume": 17067.0}, {"date": "2013-12-18", "close": 0.66664, "volume": 72.0}, {"date": "2013-12-19", "close": 0.74997, "volume": 14662.0}, {"date": "2013-12-23", "close": 0.74997, "volume": 12000.0}, {"date": "2013-12-27", "close": 0.74997, "volume": 3600.0}, {"date": "2014-01-03", "close": 0.8333, "volume": 91204.0}, {"date": "2014-01-06", "close": 0.8333, "volume": 110404.0}, {"date": "2014-01-14", "close": 0.49998, "volume": 120.0}, {"date": "2014-01-21", "close": 0.41665, "volume": 60.0}, {"date": "2014-01-22", "close": 0.66664, "volume": 90964.0}, {"date": "2014-02-06", "close": 0.74997, "volume": 4920.0}, {"date": "2014-02-10", "close": 0.49998, "volume": 1280.0}, {"date": "2014-02-11", "close": 0.49998, "volume": null}, {"date": "2014-02-14", "close": 0.8333, "volume": 1520.0}, {"date": "2014-02-20", "close": 0.66664, "volume": 330.0}, {"date": "2014-02-25", "close": 0.49998, "volume": 300.0}, {"date": "2014-02-28", "close": 0.49998, "volume": 13201.0}, {"date": "2014-03-03", "close": 0.58331, "volume": 6000.0}, {"date": "2014-03-05", "close": 0.49998, "volume": 195751.0}, {"date": "2014-03-06", "close": 0.58331, "volume": 540.0}, {"date": "2014-03-25", "close": 0.58331, "volume": 3060.0}, {"date": "2014-04-01", "close": 0.8333, "volume": 14341.0}, {"date": "2014-04-03", "close": 0.8333, "volume": 12000.0}, {"date": "2014-04-09", "close": 0.58331, "volume": 6000.0}, {"date": "2014-04-10", "close": 0.66664, "volume": 1040.0}, {"date": "2014-04-14", "close": 0.8333, "volume": 60.0}, {"date": "2014-04-29", "close": 0.8333, "volume": 3160.0}, {"date": "2014-05-09", "close": 0.91663, "volume": 1560.0}, {"date": "2014-05-20", "close": 0.49998, "volume": 1200.0}, {"date": "2014-06-11", "close": 0.33332, "volume": 10236.0}, {"date": "2014-06-12", "close": 0.24999, "volume": 16009.0}, {"date": "2014-06-16", "close": 0.3, "volume": 6250.0}, {"date": "2014-06-17", "close": 0.3, "volume": 3333.0}, {"date": "2014-06-26", "close": 0.2, "volume": 1971.0}, {"date": "2014-07-01", "close": 0.4, "volume": 9280.0}, {"date": "2014-07-07", "close": 0.6, "volume": 1670.0}, {"date": "2014-07-11", "close": 0.5, "volume": 2330.0}, {"date": "2014-07-14", "close": 0.3, "volume": 19670.0}, {"date": "2014-07-15", "close": 0.3, "volume": 18330.0}, {"date": "2014-07-16", "close": 0.3, "volume": 1670.0}, {"date": "2014-07-22", "close": 0.3, "volume": 10000.0}, {"date": "2014-07-23", "close": 0.4, "volume": 5000.0}, {"date": "2014-07-29", "close": 0.5, "volume": 53500.0}, {"date": "2014-07-31", "close": 0.3, "volume": 9950.0}, {"date": "2014-08-01", "close": 0.3, "volume": 500.0}, {"date": "2014-08-05", "close": 0.4, "volume": 1500.0}, {"date": "2014-08-14", "close": 0.3, "volume": 4000.0}, {"date": "2014-08-18", "close": 0.3, "volume": 10250.0}, {"date": "2014-08-19", "close": 0.3, "volume": 750.0}, {"date": "2014-08-20", "close": 0.3, "volume": 1000.0}, {"date": "2014-08-21", "close": 0.3, "volume": 17500.0}, {"date": "2014-08-27", "close": 0.4, "volume": 26950.0}, {"date": "2014-09-08", "close": 0.4, "volume": 26465.0}, {"date": "2014-09-09", "close": 0.4, "volume": 25205.0}, {"date": "2014-09-12", "close": 0.4, "volume": 25000.0}, {"date": "2014-09-15", "close": 0.4, "volume": 2000.0}, {"date": "2014-09-16", "close": 0.5, "volume": 11000.0}, {"date": "2014-09-17", "close": 0.4, "volume": 4500.0}, {"date": "2014-09-18", "close": 0.4, "volume": 2500.0}, {"date": "2014-09-23", "close": 0.3, "volume": 125000.0}, {"date": "2014-09-24", "close": 0.5, "volume": 7800.0}, {"date": "2014-09-29", "close": 0.3, "volume": 4.0}, {"date": "2014-10-03", "close": 0.4, "volume": 2500.0}, {"date": "2014-10-08", "close": 0.5, "volume": 3000.0}, {"date": "2014-10-17", "close": 0.5, "volume": 5000.0}, {"date": "2014-10-21", "close": 0.5, "volume": 110273.0}, {"date": "2014-10-27", "close": 0.4, "volume": 4000.0}, {"date": "2014-10-29", "close": 0.4, "volume": 1250.0}, {"date": "2014-11-03", "close": 0.4, "volume": 300.0}, {"date": "2014-11-11", "close": 0.3, "volume": 26250.0}, {"date": "2014-11-13", "close": 0.4, "volume": 97204.0}, {"date": "2014-11-17", "close": 0.4, "volume": 1922.0}, {"date": "2014-11-18", "close": 0.3, "volume": 1400.0}, {"date": "2014-11-19", "close": 0.4, "volume": 3750.0}, {"date": "2014-11-20", "close": 0.4, "volume": 22500.0}, {"date": "2014-11-21", "close": 0.4, "volume": 29500.0}, {"date": "2014-11-27", "close": 0.4, "volume": 10000.0}, {"date": "2014-11-28", "close": 0.4, "volume": 6804.0}, {"date": "2014-12-01", "close": 0.4, "volume": 3196.0}, {"date": "2014-12-03", "close": 0.3, "volume": 1550.0}, {"date": "2014-12-04", "close": 0.3, "volume": 400.0}, {"date": "2014-12-05", "close": 0.4, "volume": 25000.0}, {"date": "2014-12-08", "close": 0.3, "volume": 2250.0}, {"date": "2014-12-10", "close": 0.4, "volume": 3000.0}, {"date": "2014-12-12", "close": 0.3, "volume": 27000.0}, {"date": "2014-12-17", "close": 0.4, "volume": 2500.0}, {"date": "2014-12-24", "close": 0.3, "volume": 21700.0}, {"date": "2014-12-29", "close": 0.4, "volume": 31825.0}, {"date": "2014-12-31", "close": 0.4, "volume": 2000.0}, {"date": "2015-01-05", "close": 0.4, "volume": 14000.0}, {"date": "2015-01-06", "close": 0.4, "volume": 425.0}, {"date": "2015-01-07", "close": 0.4, "volume": 9075.0}, {"date": "2015-01-08", "close": 0.4, "volume": 11250.0}, {"date": "2015-01-09", "close": 0.4, "volume": 25000.0}, {"date": "2015-01-19", "close": 0.4, "volume": 37000.0}, {"date": "2015-01-20", "close": 0.4, "volume": 500.0}, {"date": "2015-01-29", "close": 0.3, "volume": 57300.0}, {"date": "2015-02-02", "close": 0.3, "volume": 283033.0}, {"date": "2015-02-03", "close": 0.3, "volume": 72383.0}, {"date": "2015-02-04", "close": 0.3, "volume": 156667.0}, {"date": "2015-02-05", "close": 0.4, "volume": 43423.0}, {"date": "2015-02-06", "close": 0.4, "volume": 64960.0}, {"date": "2015-02-10", "close": 0.3, "volume": 13190.0}, {"date": "2015-02-16", "close": 0.3, "volume": 22000.0}, {"date": "2015-02-17", "close": 0.4, "volume": 1255.0}, {"date": "2015-02-18", "close": 0.4, "volume": 88173.0}, {"date": "2015-02-20", "close": 0.3, "volume": 4000.0}, {"date": "2015-02-23", "close": 0.3, "volume": 116910.0}, {"date": "2015-02-24", "close": 0.2, "volume": 536401.0}, {"date": "2015-02-26", "close": 0.3, "volume": 5000.0}, {"date": "2015-02-27", "close": 0.3, "volume": 11156.0}, {"date": "2015-03-02", "close": 0.2, "volume": 5000.0}, {"date": "2015-03-03", "close": 0.3, "volume": 2500.0}, {"date": "2015-03-11", "close": 0.3, "volume": 43267.0}, {"date": "2015-03-12", "close": 0.3, "volume": 195861.0}, {"date": "2015-03-13", "close": 0.3, "volume": 134390.0}, {"date": "2015-03-16", "close": 0.4, "volume": 14443.0}, {"date": "2015-03-17", "close": 0.3, "volume": 45033.0}, {"date": "2015-03-18", "close": 0.3, "volume": 33333.0}, {"date": "2015-03-24", "close": 0.3, "volume": 29550.0}, {"date": "2015-03-27", "close": 0.2, "volume": 690941.0}, {"date": "2015-03-30", "close": 0.2, "volume": 361169.0}, {"date": "2015-04-01", "close": 0.2, "volume": 5000.0}, {"date": "2015-04-07", "close": 0.2, "volume": 219501.0}, {"date": "2015-04-08", "close": 0.2, "volume": 43518.0}, {"date": "2015-04-09", "close": 0.2, "volume": 8500.0}, {"date": "2015-04-10", "close": 0.2, "volume": 2000.0}, {"date": "2015-04-14", "close": 0.2, "volume": 25000.0}, {"date": "2015-04-15", "close": 0.2, "volume": 65327.0}, {"date": "2015-04-16", "close": 0.2, "volume": 10000.0}, {"date": "2015-04-17", "close": 0.2, "volume": 75506.0}, {"date": "2015-04-20", "close": 0.2, "volume": 5000.0}, {"date": "2015-04-21", "close": 0.2, "volume": 22342.0}, {"date": "2015-04-22", "close": 0.2, "volume": 3755.0}, {"date": "2015-05-01", "close": 0.2, "volume": 15000.0}, {"date": "2015-05-05", "close": 0.2, "volume": 73369.0}, {"date": "2015-05-07", "close": 0.2, "volume": 7500.0}, {"date": "2015-05-11", "close": 0.2, "volume": 11908.0}, {"date": "2015-05-18", "close": 0.2, "volume": 77223.0}, {"date": "2015-05-20", "close": 0.2, "volume": 78000.0}, {"date": "2015-05-25", "close": 0.2, "volume": 5000.0}, {"date": "2015-05-28", "close": 0.2, "volume": 42500.0}, {"date": "2015-06-01", "close": 0.2, "volume": 93250.0}, {"date": "2015-06-02", "close": 0.2, "volume": 3500.0}, {"date": "2015-06-09", "close": 0.2, "volume": 1260.0}, {"date": "2015-06-17", "close": 0.2, "volume": 12073.0}, {"date": "2015-06-22", "close": 0.1, "volume": 5000.0}, {"date": "2015-06-25", "close": 0.2, "volume": 69500.0}, {"date": "2015-06-26", "close": 0.2, "volume": 2500.0}, {"date": "2015-06-29", "close": 0.2, "volume": 30067.0}, {"date": "2015-06-30", "close": 0.1, "volume": 250.0}, {"date": "2015-07-20", "close": 0.2, "volume": 3367.0}, {"date": "2015-07-30", "close": 0.2, "volume": 5000.0}, {"date": "2015-08-04", "close": 0.2, "volume": 84847.0}, {"date": "2015-08-12", "close": 0.2, "volume": 30000.0}, {"date": "2015-08-13", "close": 0.2, "volume": 131560.0}, {"date": "2015-08-19", "close": 0.2, "volume": 2500.0}, {"date": "2015-08-21", "close": 0.2, "volume": 7525.0}, {"date": "2015-08-25", "close": 0.2, "volume": 3700.0}, {"date": "2015-08-26", "close": 0.2, "volume": 26449.0}, {"date": "2015-08-28", "close": 0.2, "volume": 68000.0}, {"date": "2015-08-31", "close": 0.2, "volume": 7000.0}, {"date": "2015-10-01", "close": 0.2, "volume": 25000.0}, {"date": "2015-10-05", "close": 0.2, "volume": 2500.0}, {"date": "2015-10-13", "close": 0.2, "volume": 25000.0}, {"date": "2015-10-19", "close": 0.2, "volume": 25000.0}, {"date": "2015-10-20", "close": 0.2, "volume": 47500.0}, {"date": "2015-10-23", "close": 0.2, "volume": 25000.0}, {"date": "2015-10-26", "close": 0.2, "volume": 87048.0}, {"date": "2015-10-27", "close": 0.2, "volume": 10000.0}, {"date": "2015-10-29", "close": 0.2, "volume": 24925.0}, {"date": "2015-11-03", "close": 0.2, "volume": 3537075.0}, {"date": "2015-11-04", "close": 0.2, "volume": 64689.0}, {"date": "2015-11-05", "close": 0.2, "volume": 11209.0}, {"date": "2015-11-06", "close": 0.2, "volume": 6791.0}, {"date": "2015-11-09", "close": 0.2, "volume": 153570.0}, {"date": "2015-11-13", "close": 0.2, "volume": 394532.0}, {"date": "2015-11-16", "close": 0.2, "volume": 125259.0}, {"date": "2015-11-19", "close": 0.2, "volume": 30000.0}, {"date": "2015-11-27", "close": 0.2, "volume": 25000.0}, {"date": "2015-11-30", "close": 0.2, "volume": 35000.0}, {"date": "2015-12-02", "close": 0.2, "volume": 3300.0}, {"date": "2015-12-04", "close": 0.2, "volume": 67809.0}, {"date": "2015-12-07", "close": 0.2, "volume": 26150.0}, {"date": "2015-12-09", "close": 0.2, "volume": 39000.0}, {"date": "2015-12-10", "close": 0.3, "volume": 16160.0}, {"date": "2015-12-11", "close": 0.3, "volume": 43167.0}, {"date": "2015-12-23", "close": 0.2, "volume": 245093.0}, {"date": "2015-12-29", "close": 0.2, "volume": 70000.0}, {"date": "2016-01-18", "close": 0.2, "volume": 124319.0}, {"date": "2016-01-20", "close": 0.2, "volume": 55681.0}, {"date": "2016-02-01", "close": 0.2, "volume": 12500.0}, {"date": "2016-02-08", "close": 0.2, "volume": 84696.0}, {"date": "2016-02-10", "close": 0.2, "volume": 40000.0}, {"date": "2016-02-16", "close": 0.2, "volume": 107300.0}, {"date": "2016-02-17", "close": 0.2, "volume": 105700.0}, {"date": "2016-02-26", "close": 0.1, "volume": 7500.0}, {"date": "2016-03-01", "close": 0.2, "volume": 21500.0}, {"date": "2016-03-02", "close": 0.2, "volume": 85100.0}, {"date": "2016-03-03", "close": 0.2, "volume": 27500.0}, {"date": "2016-03-07", "close": 0.2, "volume": 290060.0}, {"date": "2016-03-08", "close": 0.2, "volume": 253440.0}, {"date": "2016-03-09", "close": 0.2, "volume": 113176.0}, {"date": "2016-03-15", "close": 0.2, "volume": 53384.0}, {"date": "2016-03-16", "close": 0.2, "volume": 10000.0}, {"date": "2016-03-31", "close": 0.2, "volume": 3467.0}, {"date": "2016-04-01", "close": 0.2, "volume": 4413.0}, {"date": "2016-04-04", "close": 0.2, "volume": 10000.0}, {"date": "2016-04-08", "close": 0.2, "volume": 3500.0}, {"date": "2016-04-12", "close": 0.2, "volume": 21500.0}, {"date": "2016-04-13", "close": 0.2, "volume": 15000.0}, {"date": "2016-04-14", "close": 0.2, "volume": 8000.0}, {"date": "2016-04-20", "close": 0.2, "volume": 53537.0}, {"date": "2016-04-21", "close": 0.2, "volume": 573000.0}, {"date": "2016-04-22", "close": 0.2, "volume": 30000.0}, {"date": "2016-05-02", "close": 0.3, "volume": 13250.0}, {"date": "2016-05-09", "close": 0.2, "volume": 50358.0}, {"date": "2016-05-10", "close": 0.2, "volume": 101500.0}, {"date": "2016-05-11", "close": 0.2, "volume": 176760.0}, {"date": "2016-05-12", "close": 0.2, "volume": 38116.0}, {"date": "2016-05-13", "close": 0.2, "volume": 30000.0}, {"date": "2016-05-16", "close": 0.2, "volume": 420324.0}, {"date": "2016-05-18", "close": 0.2, "volume": 133529.0}, {"date": "2016-05-19", "close": 0.2, "volume": 50000.0}, {"date": "2016-05-20", "close": 0.2, "volume": 183884.0}, {"date": "2016-05-24", "close": 0.2, "volume": 152000.0}, {"date": "2016-05-27", "close": 0.2, "volume": 146620.0}, {"date": "2016-05-30", "close": 0.2, "volume": 115000.0}, {"date": "2016-06-02", "close": 0.2, "volume": 20000.0}, {"date": "2016-06-03", "close": 0.2, "volume": 100000.0}, {"date": "2016-06-09", "close": 0.2, "volume": 113500.0}, {"date": "2016-06-14", "close": 0.2, "volume": 300000.0}, {"date": "2016-06-17", "close": 0.3, "volume": 5000.0}, {"date": "2016-06-21", "close": 0.2, "volume": 237118.0}, {"date": "2016-06-22", "close": 0.2, "volume": 4000.0}, {"date": "2016-06-24", "close": 0.2, "volume": 5000.0}, {"date": "2016-06-27", "close": 0.2, "volume": 37500.0}, {"date": "2016-06-30", "close": 0.2, "volume": 3000.0}, {"date": "2016-07-05", "close": 0.2, "volume": 105000.0}, {"date": "2016-07-12", "close": 0.2, "volume": 20000.0}, {"date": "2016-07-20", "close": 0.2, "volume": 15000.0}, {"date": "2016-07-21", "close": 0.2, "volume": 40500.0}, {"date": "2016-07-22", "close": 0.2, "volume": 10000.0}, {"date": "2016-07-25", "close": 0.2, "volume": 10000.0}, {"date": "2016-07-27", "close": 0.2, "volume": 11500.0}, {"date": "2016-07-28", "close": 0.2, "volume": 5000.0}, {"date": "2016-07-29", "close": 0.2, "volume": 5000.0}, {"date": "2016-08-01", "close": 0.3, "volume": 5000.0}, {"date": "2016-08-02", "close": 0.2, "volume": 5000.0}, {"date": "2016-08-09", "close": 0.2, "volume": 345000.0}, {"date": "2016-08-17", "close": 0.2, "volume": 70000.0}, {"date": "2016-08-18", "close": 0.2, "volume": 35000.0}, {"date": "2016-08-19", "close": 0.2, "volume": 3000.0}, {"date": "2016-08-23", "close": 0.2, "volume": 12500.0}, {"date": "2016-08-30", "close": 0.2, "volume": 25000.0}, {"date": "2016-09-01", "close": 0.2, "volume": 1700.0}, {"date": "2016-09-05", "close": 0.2, "volume": 164224.0}, {"date": "2016-09-12", "close": 0.2, "volume": 2500.0}, {"date": "2016-09-13", "close": 0.2, "volume": 5000.0}, {"date": "2016-09-14", "close": 0.2, "volume": 6400.0}, {"date": "2016-09-15", "close": 0.2, "volume": 104100.0}, {"date": "2016-09-16", "close": 0.2, "volume": 6592.0}, {"date": "2016-09-26", "close": 0.2, "volume": 51769.0}, {"date": "2016-09-28", "close": 0.2, "volume": 3231.0}, {"date": "2016-09-29", "close": 0.2, "volume": 85822.0}, {"date": "2016-10-03", "close": 0.2, "volume": 33666.0}, {"date": "2016-10-04", "close": 0.2, "volume": 100000.0}, {"date": "2016-10-05", "close": 0.2, "volume": 250.0}, {"date": "2016-10-07", "close": 0.2, "volume": 172463.0}, {"date": "2016-10-10", "close": 0.2, "volume": 2500.0}, {"date": "2016-10-12", "close": 0.2, "volume": 15000.0}, {"date": "2016-10-14", "close": 0.2, "volume": 5900.0}, {"date": "2016-10-19", "close": 0.3, "volume": 9000.0}, {"date": "2016-10-26", "close": 0.2, "volume": 9000.0}, {"date": "2016-10-27", "close": 0.2, "volume": 1260.0}, {"date": "2016-10-31", "close": 0.2, "volume": 31000.0}, {"date": "2016-11-01", "close": 0.2, "volume": 5000.0}, {"date": "2016-11-02", "close": 0.2, "volume": 245000.0}, {"date": "2016-11-16", "close": 0.215, "volume": 497923.0}, {"date": "2016-11-17", "close": 0.23, "volume": 47450.0}, {"date": "2016-11-18", "close": 0.25, "volume": 369168.0}, {"date": "2016-11-21", "close": 0.25, "volume": 387656.0}, {"date": "2016-11-22", "close": 0.25, "volume": 485640.0}, {"date": "2016-11-23", "close": 0.25, "volume": 304052.0}, {"date": "2016-11-24", "close": 0.23, "volume": 166161.0}, {"date": "2016-11-25", "close": 0.235, "volume": 12000.0}, {"date": "2016-11-28", "close": 0.24, "volume": 200000.0}, {"date": "2016-11-29", "close": 0.23, "volume": 47891.0}, {"date": "2016-11-30", "close": 0.225, "volume": 50000.0}, {"date": "2016-12-01", "close": 0.22, "volume": 156491.0}, {"date": "2016-12-02", "close": 0.235, "volume": 25000.0}, {"date": "2016-12-05", "close": 0.235, "volume": 154500.0}, {"date": "2016-12-06", "close": 0.22, "volume": 225000.0}, {"date": "2016-12-07", "close": 0.22, "volume": 198540.0}, {"date": "2016-12-08", "close": 0.22, "volume": 828636.0}, {"date": "2016-12-09", "close": 0.22, "volume": 140790.0}, {"date": "2016-12-12", "close": 0.23, "volume": 41413.0}, {"date": "2016-12-13", "close": 0.23, "volume": 168053.0}, {"date": "2016-12-15", "close": 0.235, "volume": 370000.0}, {"date": "2016-12-19", "close": 0.225, "volume": 328034.0}, {"date": "2016-12-21", "close": 0.225, "volume": 5000.0}, {"date": "2016-12-23", "close": 0.23, "volume": 324131.0}, {"date": "2016-12-28", "close": 0.23, "volume": 110869.0}, {"date": "2016-12-30", "close": 0.23, "volume": 2000.0}, {"date": "2017-01-04", "close": 0.23, "volume": 13700.0}, {"date": "2017-01-06", "close": 0.24, "volume": 118750.0}, {"date": "2017-01-10", "close": 0.235, "volume": 10000.0}, {"date": "2017-01-13", "close": 0.25, "volume": 65339.0}, {"date": "2017-01-16", "close": 0.25, "volume": 2500.0}, {"date": "2017-01-18", "close": 0.27, "volume": 157500.0}, {"date": "2017-01-23", "close": 0.255, "volume": 18000.0}, {"date": "2017-01-30", "close": 0.275, "volume": 162083.0}, {"date": "2017-01-31", "close": 0.35, "volume": 493954.0}, {"date": "2017-02-01", "close": 0.35, "volume": 483974.0}, {"date": "2017-02-02", "close": 0.355, "volume": 93900.0}, {"date": "2017-02-03", "close": 0.35, "volume": 129000.0}, {"date": "2017-02-06", "close": 0.33, "volume": 50720.0}, {"date": "2017-02-07", "close": 0.33, "volume": 5714.0}, {"date": "2017-02-08", "close": 0.335, "volume": 90351.0}, {"date": "2017-02-09", "close": 0.3, "volume": 360363.0}, {"date": "2017-02-10", "close": 0.3, "volume": 95564.0}, {"date": "2017-02-13", "close": 0.3, "volume": 54200.0}, {"date": "2017-02-14", "close": 0.3, "volume": 35000.0}, {"date": "2017-02-15", "close": 0.305, "volume": 34800.0}, {"date": "2017-02-16", "close": 0.31, "volume": 25000.0}, {"date": "2017-02-17", "close": 0.32, "volume": 38580.0}, {"date": "2017-02-20", "close": 0.35, "volume": 145000.0}, {"date": "2017-02-21", "close": 0.36, "volume": 86420.0}, {"date": "2017-02-22", "close": 0.355, "volume": 56000.0}, {"date": "2017-02-27", "close": 0.36, "volume": 49420.0}, {"date": "2017-02-28", "close": 0.335, "volume": 128162.0}, {"date": "2017-03-01", "close": 0.31, "volume": 39353.0}, {"date": "2017-03-02", "close": 0.3, "volume": 101750.0}, {"date": "2017-03-03", "close": 0.315, "volume": 30000.0}, {"date": "2017-03-06", "close": 0.31, "volume": 238574.0}, {"date": "2017-03-07", "close": 0.31, "volume": 46426.0}, {"date": "2017-03-08", "close": 0.31, "volume": 125000.0}, {"date": "2017-03-09", "close": 0.31, "volume": 25500.0}, {"date": "2017-03-13", "close": 0.32, "volume": 20000.0}, {"date": "2017-03-15", "close": 0.32, "volume": 40000.0}, {"date": "2017-03-16", "close": 0.33, "volume": 10000.0}, {"date": "2017-03-20", "close": 0.34, "volume": 100000.0}, {"date": "2017-03-21", "close": 0.34, "volume": 49720.0}, {"date": "2017-03-22", "close": 0.335, "volume": 95061.0}, {"date": "2017-03-23", "close": 0.33, "volume": 60000.0}, {"date": "2017-03-28", "close": 0.32, "volume": 10000.0}, {"date": "2017-03-29", "close": 0.32, "volume": 20000.0}, {"date": "2017-03-30", "close": 0.31, "volume": 158063.0}, {"date": "2017-03-31", "close": 0.31, "volume": 14129.0}, {"date": "2017-04-03", "close": 0.31, "volume": 2.0}, {"date": "2017-04-04", "close": 0.3, "volume": 47500.0}, {"date": "2017-04-05", "close": 0.31, "volume": 10242.0}, {"date": "2017-04-07", "close": 0.31, "volume": 1826.0}, {"date": "2017-04-10", "close": 0.315, "volume": 9892.0}, {"date": "2017-04-13", "close": 0.315, "volume": 2000.0}, {"date": "2017-04-19", "close": 0.315, "volume": 2000.0}, {"date": "2017-04-21", "close": 0.315, "volume": 11000.0}, {"date": "2017-04-24", "close": 0.315, "volume": 5327.0}, {"date": "2017-04-27", "close": 0.345, "volume": 5000.0}, {"date": "2017-05-04", "close": 0.315, "volume": 13974.0}, {"date": "2017-05-05", "close": 0.31, "volume": 33334.0}, {"date": "2017-05-08", "close": 0.315, "volume": 6026.0}, {"date": "2017-05-17", "close": 0.31, "volume": 136974.0}, {"date": "2017-05-18", "close": 0.31, "volume": 59036.0}, {"date": "2017-05-19", "close": 0.3, "volume": 46100.0}, {"date": "2017-05-23", "close": 0.3, "volume": 24000.0}, {"date": "2017-05-29", "close": 0.3, "volume": 5000.0}, {"date": "2017-06-01", "close": 0.3, "volume": 15000.0}, {"date": "2017-06-05", "close": 0.3, "volume": 28601.0}, {"date": "2017-06-07", "close": 0.3, "volume": 37899.0}, {"date": "2017-06-08", "close": 0.28, "volume": 66000.0}, {"date": "2017-06-19", "close": 0.3, "volume": 215202.0}, {"date": "2017-06-20", "close": 0.345, "volume": 123466.0}, {"date": "2017-06-21", "close": 0.34, "volume": 4500.0}, {"date": "2017-06-23", "close": 0.34, "volume": 500000.0}, {"date": "2017-06-26", "close": 0.33, "volume": 199859.0}, {"date": "2017-06-27", "close": 0.32, "volume": 100000.0}, {"date": "2017-06-29", "close": 0.32, "volume": 543334.0}, {"date": "2017-07-10", "close": 0.32, "volume": 3225.0}, {"date": "2017-07-11", "close": 0.3, "volume": 45600.0}, {"date": "2017-07-12", "close": 0.3, "volume": 7224.0}, {"date": "2017-07-13", "close": 0.31, "volume": 14400.0}, {"date": "2017-07-17", "close": 0.315, "volume": 30000.0}, {"date": "2017-07-21", "close": 0.31, "volume": 6000.0}, {"date": "2017-07-26", "close": 0.305, "volume": 1200.0}, {"date": "2017-07-28", "close": 0.31, "volume": 10000.0}, {"date": "2017-07-31", "close": 0.345, "volume": 492016.0}, {"date": "2017-08-01", "close": 0.32, "volume": 462528.0}, {"date": "2017-08-02", "close": 0.32, "volume": 2000.0}, {"date": "2017-08-03", "close": 0.32, "volume": 16500.0}, {"date": "2017-08-08", "close": 0.315, "volume": 21552.0}, {"date": "2017-08-09", "close": 0.315, "volume": 6000.0}, {"date": "2017-08-10", "close": 0.31, "volume": 57898.0}, {"date": "2017-08-11", "close": 0.31, "volume": 47785.0}, {"date": "2017-08-16", "close": 0.305, "volume": 31750.0}, {"date": "2017-08-17", "close": 0.31, "volume": 63114.0}, {"date": "2017-08-22", "close": 0.31, "volume": 10000.0}, {"date": "2017-08-24", "close": 0.32, "volume": 10486.0}, {"date": "2017-09-01", "close": 0.33, "volume": 233547.0}, {"date": "2017-09-04", "close": 0.33, "volume": 50092.0}, {"date": "2017-09-05", "close": 0.33, "volume": 7736.0}, {"date": "2017-09-06", "close": 0.35, "volume": 112581.0}, {"date": "2017-09-07", "close": 0.35, "volume": 11563.0}, {"date": "2017-09-08", "close": 0.355, "volume": 19084.0}, {"date": "2017-09-12", "close": 0.355, "volume": 14084.0}, {"date": "2017-09-13", "close": 0.37, "volume": 71832.0}, {"date": "2017-09-19", "close": 0.36, "volume": 76380.0}, {"date": "2017-09-20", "close": 0.36, "volume": 21888.0}, {"date": "2017-09-21", "close": 0.36, "volume": 21212.0}, {"date": "2017-09-22", "close": 0.35, "volume": 31250.0}, {"date": "2017-09-25", "close": 0.365, "volume": 1500.0}, {"date": "2017-09-26", "close": 0.32, "volume": 38916.0}, {"date": "2017-09-27", "close": 0.31, "volume": 11000.0}, {"date": "2017-09-28", "close": 0.31, "volume": 15000.0}, {"date": "2017-10-02", "close": 0.315, "volume": 3000.0}, {"date": "2017-10-03", "close": 0.32, "volume": 83255.0}, {"date": "2017-10-05", "close": 0.305, "volume": 15300.0}, {"date": "2017-10-06", "close": 0.305, "volume": 25479.0}, {"date": "2017-10-09", "close": 0.3, "volume": 14000.0}, {"date": "2017-10-10", "close": 0.31, "volume": 31266.0}, {"date": "2017-10-11", "close": 0.31, "volume": 12500.0}, {"date": "2017-10-16", "close": 0.305, "volume": 25000.0}, {"date": "2017-10-17", "close": 0.31, "volume": 12500.0}, {"date": "2017-10-19", "close": 0.305, "volume": 20000.0}, {"date": "2017-10-20", "close": 0.305, "volume": 22000.0}, {"date": "2017-10-23", "close": 0.305, "volume": 51475.0}, {"date": "2017-10-25", "close": 0.3, "volume": 56775.0}, {"date": "2017-10-26", "close": 0.29, "volume": 20000.0}, {"date": "2017-10-27", "close": 0.29, "volume": 61250.0}, {"date": "2017-10-30", "close": 0.29, "volume": 20000.0}, {"date": "2017-10-31", "close": 0.29, "volume": 42710.0}, {"date": "2017-11-06", "close": 0.28, "volume": 10467.0}, {"date": "2017-11-07", "close": 0.275, "volume": 1200.0}, {"date": "2017-11-09", "close": 0.275, "volume": 3703000.0}, {"date": "2017-11-10", "close": 0.28, "volume": 25000.0}, {"date": "2017-11-13", "close": 0.28, "volume": 7142.0}, {"date": "2017-11-14", "close": 0.26, "volume": 808866.0}, {"date": "2017-11-15", "close": 0.265, "volume": 2813.0}, {"date": "2017-11-16", "close": 0.26, "volume": 91116.0}, {"date": "2017-11-20", "close": 0.26, "volume": 85000.0}, {"date": "2017-11-21", "close": 0.26, "volume": 400000.0}, {"date": "2017-11-22", "close": 0.27, "volume": 665333.0}, {"date": "2017-11-23", "close": 0.27, "volume": 423057.0}, {"date": "2017-11-24", "close": 0.27, "volume": 186778.0}, {"date": "2017-11-28", "close": 0.28, "volume": 35000.0}, {"date": "2017-11-29", "close": 0.295, "volume": 35441.0}, {"date": "2017-11-30", "close": 0.295, "volume": 219552.0}, {"date": "2017-12-01", "close": 0.32, "volume": 66772.0}, {"date": "2017-12-04", "close": 0.32, "volume": 31209.0}, {"date": "2017-12-05", "close": 0.32, "volume": 15987.0}, {"date": "2017-12-07", "close": 0.3, "volume": 126907.0}, {"date": "2017-12-08", "close": 0.295, "volume": 156031.0}, {"date": "2017-12-11", "close": 0.315, "volume": 15000.0}, {"date": "2017-12-12", "close": 0.32, "volume": 625000.0}, {"date": "2017-12-13", "close": 0.32, "volume": 191153.0}, {"date": "2017-12-14", "close": 0.335, "volume": 193018.0}, {"date": "2017-12-15", "close": 0.33, "volume": 30000.0}, {"date": "2017-12-18", "close": 0.325, "volume": 30000.0}, {"date": "2017-12-19", "close": 0.32, "volume": 250000.0}, {"date": "2017-12-20", "close": 0.32, "volume": 13115.0}, {"date": "2017-12-21", "close": 0.31, "volume": 9500.0}, {"date": "2017-12-22", "close": 0.3, "volume": 75855.0}, {"date": "2017-12-27", "close": 0.31, "volume": 5000.0}, {"date": "2018-01-03", "close": 0.31, "volume": 50000.0}, {"date": "2018-01-05", "close": 0.315, "volume": 34732.0}, {"date": "2018-01-09", "close": 0.3, "volume": 22333.0}, {"date": "2018-01-10", "close": 0.3, "volume": 17693.0}, {"date": "2018-01-11", "close": 0.31, "volume": 58757.0}, {"date": "2018-01-12", "close": 0.3, "volume": 500000.0}, {"date": "2018-01-15", "close": 0.3, "volume": 100000.0}, {"date": "2018-01-16", "close": 0.3, "volume": 2016.0}, {"date": "2018-01-17", "close": 0.3, "volume": 101200.0}, {"date": "2018-01-18", "close": 0.295, "volume": 35000.0}, {"date": "2018-01-19", "close": 0.3, "volume": 20800.0}, {"date": "2018-01-22", "close": 0.3, "volume": 60000.0}, {"date": "2018-01-23", "close": 0.3, "volume": 5000.0}, {"date": "2018-01-24", "close": 0.3, "volume": 6068.0}, {"date": "2018-01-25", "close": 0.295, "volume": 4538.0}, {"date": "2018-01-29", "close": 0.28, "volume": 100000.0}, {"date": "2018-01-30", "close": 0.29, "volume": 108129.0}, {"date": "2018-01-31", "close": 0.29, "volume": 59600.0}, {"date": "2018-02-01", "close": 0.31, "volume": 90666.0}, {"date": "2018-02-02", "close": 0.31, "volume": 50000.0}, {"date": "2018-02-05", "close": 0.3, "volume": 109458.0}, {"date": "2018-02-06", "close": 0.3, "volume": 8600.0}, {"date": "2018-02-08", "close": 0.3, "volume": 60000.0}, {"date": "2018-02-09", "close": 0.305, "volume": 42271.0}, {"date": "2018-02-12", "close": 0.315, "volume": 14053.0}, {"date": "2018-02-13", "close": 0.29, "volume": 103800.0}, {"date": "2018-02-14", "close": 0.31, "volume": 49781.0}, {"date": "2018-02-15", "close": 0.3, "volume": 24900.0}, {"date": "2018-02-16", "close": 0.315, "volume": 32174.0}, {"date": "2018-02-19", "close": 0.3, "volume": 13465.0}, {"date": "2018-02-20", "close": 0.3, "volume": 51704.0}, {"date": "2018-02-21", "close": 0.295, "volume": 205245.0}, {"date": "2018-02-22", "close": 0.3, "volume": 120000.0}, {"date": "2018-02-23", "close": 0.31, "volume": 214700.0}, {"date": "2018-02-26", "close": 0.3, "volume": 149452.0}, {"date": "2018-02-27", "close": 0.3, "volume": 64900.0}, {"date": "2018-02-28", "close": 0.295, "volume": 573366.0}, {"date": "2018-03-01", "close": 0.3, "volume": 1187879.0}, {"date": "2018-03-02", "close": 0.3, "volume": 489853.0}, {"date": "2018-03-05", "close": 0.3, "volume": 304513.0}, {"date": "2018-03-06", "close": 0.3, "volume": 25000.0}, {"date": "2018-03-07", "close": 0.3, "volume": 516665.0}, {"date": "2018-03-08", "close": 0.31, "volume": 760235.0}, {"date": "2018-03-09", "close": 0.3, "volume": 378268.0}, {"date": "2018-03-13", "close": 0.3, "volume": 30000.0}, {"date": "2018-03-14", "close": 0.3, "volume": 506125.0}, {"date": "2018-03-15", "close": 0.32, "volume": 312116.0}, {"date": "2018-03-19", "close": 0.3, "volume": 55000.0}, {"date": "2018-03-20", "close": 0.315, "volume": 20000.0}, {"date": "2018-03-21", "close": 0.315, "volume": 43063.0}, {"date": "2018-03-23", "close": 0.305, "volume": 6000.0}, {"date": "2018-03-26", "close": 0.31, "volume": 109767.0}, {"date": "2018-03-27", "close": 0.32, "volume": 20206.0}, {"date": "2018-03-28", "close": 0.34, "volume": 719185.0}, {"date": "2018-03-29", "close": 0.33, "volume": 415408.0}, {"date": "2018-04-03", "close": 0.34, "volume": 152409.0}, {"date": "2018-04-04", "close": 0.325, "volume": 31324.0}, {"date": "2018-04-05", "close": 0.33, "volume": 111000.0}, {"date": "2018-04-06", "close": 0.335, "volume": 174711.0}, {"date": "2018-04-09", "close": 0.335, "volume": 125289.0}, {"date": "2018-04-10", "close": 0.335, "volume": 3403.0}, {"date": "2018-04-11", "close": 0.335, "volume": 5512.0}, {"date": "2018-04-13", "close": 0.335, "volume": 65002.0}, {"date": "2018-04-16", "close": 0.3, "volume": 250000.0}, {"date": "2018-04-17", "close": 0.325, "volume": 111254.0}, {"date": "2018-04-18", "close": 0.325, "volume": 201001.0}, {"date": "2018-04-19", "close": 0.305, "volume": 31250.0}, {"date": "2018-04-20", "close": 0.315, "volume": 265000.0}, {"date": "2018-04-24", "close": 0.31, "volume": 27413.0}, {"date": "2018-04-26", "close": 0.31, "volume": 15873.0}, {"date": "2018-04-27", "close": 0.295, "volume": 100000.0}, {"date": "2018-04-30", "close": 0.31, "volume": 5229.0}, {"date": "2018-05-02", "close": 0.28, "volume": 248839.0}, {"date": "2018-05-03", "close": 0.29, "volume": 30241.0}, {"date": "2018-05-07", "close": 0.29, "volume": 21695.0}, {"date": "2018-05-09", "close": 0.28, "volume": 250.0}, {"date": "2018-05-10", "close": 0.29, "volume": 12052.0}, {"date": "2018-05-11", "close": 0.295, "volume": 36778.0}, {"date": "2018-05-14", "close": 0.285, "volume": 3680.0}, {"date": "2018-05-15", "close": 0.29, "volume": 50000.0}, {"date": "2018-05-17", "close": 0.29, "volume": 19500.0}, {"date": "2018-05-22", "close": 0.3, "volume": 10000.0}, {"date": "2018-05-23", "close": 0.29, "volume": 32190.0}, {"date": "2018-05-24", "close": 0.285, "volume": 20000.0}, {"date": "2018-05-25", "close": 0.3, "volume": 30100.0}, {"date": "2018-05-28", "close": 0.26, "volume": 11184.0}, {"date": "2018-05-31", "close": 0.28, "volume": 4564.0}, {"date": "2018-06-01", "close": 0.28, "volume": 100436.0}, {"date": "2018-06-04", "close": 0.27, "volume": 25000.0}, {"date": "2018-06-06", "close": 0.27, "volume": 15000.0}, {"date": "2018-06-07", "close": 0.27, "volume": 20000.0}, {"date": "2018-06-08", "close": 0.29, "volume": 211077.0}, {"date": "2018-06-12", "close": 0.3, "volume": 347831.0}, {"date": "2018-06-13", "close": 0.295, "volume": 27745.0}, {"date": "2018-06-14", "close": 0.305, "volume": 86745.0}, {"date": "2018-06-15", "close": 0.305, "volume": 2.0}, {"date": "2018-06-18", "close": 0.3, "volume": 158148.0}, {"date": "2018-06-19", "close": 0.305, "volume": 5900.0}, {"date": "2018-06-21", "close": 0.32, "volume": 917992.0}, {"date": "2018-06-22", "close": 0.31, "volume": 413922.0}, {"date": "2018-06-25", "close": 0.31, "volume": 78096.0}, {"date": "2018-06-26", "close": 0.325, "volume": 367150.0}, {"date": "2018-06-27", "close": 0.33, "volume": 115000.0}, {"date": "2018-06-28", "close": 0.32, "volume": 246893.0}, {"date": "2018-06-29", "close": 0.34, "volume": 8536170.0}, {"date": "2018-07-02", "close": 0.335, "volume": 2081571.0}, {"date": "2018-07-03", "close": 0.33, "volume": 128582.0}, {"date": "2018-07-04", "close": 0.335, "volume": 124472.0}, {"date": "2018-07-05", "close": 0.335, "volume": 34999.0}, {"date": "2018-07-06", "close": 0.34, "volume": 282032.0}, {"date": "2018-07-09", "close": 0.34, "volume": 55000.0}, {"date": "2018-07-10", "close": 0.34, "volume": 100000.0}, {"date": "2018-07-11", "close": 0.34, "volume": 40302.0}, {"date": "2018-07-12", "close": 0.34, "volume": 60000.0}, {"date": "2018-07-13", "close": 0.35, "volume": 26580.0}, {"date": "2018-07-16", "close": 0.345, "volume": 40000.0}, {"date": "2018-07-17", "close": 0.345, "volume": 18000.0}, {"date": "2018-07-20", "close": 0.345, "volume": 44545.0}, {"date": "2018-07-23", "close": 0.34, "volume": 69237.0}, {"date": "2018-07-25", "close": 0.335, "volume": 1994.0}, {"date": "2018-07-27", "close": 0.34, "volume": 77420.0}, {"date": "2018-07-30", "close": 0.32, "volume": 132030.0}, {"date": "2018-08-01", "close": 0.325, "volume": 40000.0}, {"date": "2018-08-03", "close": 0.32, "volume": 268438.0}, {"date": "2018-08-06", "close": 0.325, "volume": 209399.0}, {"date": "2018-08-08", "close": 0.32, "volume": 11169.0}, {"date": "2018-08-09", "close": 0.32, "volume": 13831.0}, {"date": "2018-08-10", "close": 0.33, "volume": 41169.0}, {"date": "2018-08-13", "close": 0.33, "volume": 30000.0}, {"date": "2018-08-14", "close": 0.33, "volume": 71897.0}, {"date": "2018-08-15", "close": 0.33, "volume": 150529.0}, {"date": "2018-08-16", "close": 0.34, "volume": 64735.0}, {"date": "2018-08-20", "close": 0.335, "volume": 10000.0}, {"date": "2018-08-22", "close": 0.335, "volume": 10000.0}, {"date": "2018-08-23", "close": 0.335, "volume": 4925.0}, {"date": "2018-08-24", "close": 0.33, "volume": 690114.0}, {"date": "2018-08-27", "close": 0.32, "volume": 570928.0}, {"date": "2018-08-28", "close": 0.315, "volume": 35893.0}, {"date": "2018-08-29", "close": 0.335, "volume": 56000.0}, {"date": "2018-08-31", "close": 0.35, "volume": 137045.0}, {"date": "2018-09-03", "close": 0.34, "volume": 54876.0}, {"date": "2018-09-04", "close": 0.34, "volume": 120000.0}, {"date": "2018-09-05", "close": 0.335, "volume": 35000.0}, {"date": "2018-09-06", "close": 0.34, "volume": 100000.0}, {"date": "2018-09-07", "close": 0.335, "volume": 137000.0}, {"date": "2018-09-10", "close": 0.34, "volume": 100000.0}, {"date": "2018-09-12", "close": 0.335, "volume": 13000.0}, {"date": "2018-09-13", "close": 0.33, "volume": 172000.0}, {"date": "2018-09-17", "close": 0.33, "volume": 32073.0}, {"date": "2018-09-18", "close": 0.33, "volume": 55000.0}, {"date": "2018-09-20", "close": 0.33, "volume": 18000.0}, {"date": "2018-09-21", "close": 0.34, "volume": 30000.0}, {"date": "2018-09-26", "close": 0.34, "volume": 150000.0}, {"date": "2018-09-27", "close": 0.33, "volume": 64617.0}, {"date": "2018-09-28", "close": 0.33, "volume": 40000.0}, {"date": "2018-10-01", "close": 0.33, "volume": 58310.0}, {"date": "2018-10-04", "close": 0.33, "volume": 43064.0}, {"date": "2018-10-05", "close": 0.33, "volume": 5680.0}, {"date": "2018-10-08", "close": 0.335, "volume": 222000.0}, {"date": "2018-10-10", "close": 0.33, "volume": 39133.0}, {"date": "2018-10-15", "close": 0.3, "volume": 67394.0}, {"date": "2018-10-17", "close": 0.315, "volume": 15440.0}, {"date": "2018-10-19", "close": 0.33, "volume": 80000.0}, {"date": "2018-10-24", "close": 0.325, "volume": 30770.0}, {"date": "2018-10-25", "close": 0.31, "volume": 20000.0}, {"date": "2018-10-30", "close": 0.325, "volume": 15000.0}, {"date": "2018-10-31", "close": 0.33, "volume": 284188.0}, {"date": "2018-11-01", "close": 0.32, "volume": 30000.0}, {"date": "2018-11-20", "close": 0.31, "volume": 5000.0}, {"date": "2018-11-23", "close": 0.32, "volume": 42647.0}, {"date": "2018-11-26", "close": 0.325, "volume": 30000.0}, {"date": "2018-11-28", "close": 0.3, "volume": 10000.0}, {"date": "2018-11-30", "close": 0.325, "volume": 368000.0}, {"date": "2018-12-03", "close": 0.3, "volume": 3600.0}, {"date": "2018-12-06", "close": 0.295, "volume": 50000.0}, {"date": "2018-12-10", "close": 0.29, "volume": 62000.0}, {"date": "2018-12-13", "close": 0.295, "volume": 22850.0}, {"date": "2018-12-17", "close": 0.27, "volume": 2300.0}, {"date": "2018-12-18", "close": 0.27, "volume": 70000.0}, {"date": "2018-12-19", "close": 0.28, "volume": 25000.0}, {"date": "2018-12-20", "close": 0.27, "volume": 850.0}, {"date": "2018-12-21", "close": 0.25, "volume": 1750.0}, {"date": "2018-12-24", "close": 0.26, "volume": 33491.0}, {"date": "2018-12-31", "close": 0.27, "volume": 23000.0}, {"date": "2019-01-07", "close": 0.25, "volume": 230962.0}, {"date": "2019-01-08", "close": 0.25, "volume": 129468.0}, {"date": "2019-01-09", "close": 0.265, "volume": 23917.0}, {"date": "2019-01-10", "close": 0.275, "volume": 158768.0}, {"date": "2019-01-11", "close": 0.275, "volume": 109000.0}, {"date": "2019-01-14", "close": 0.285, "volume": 40639.0}, {"date": "2019-01-15", "close": 0.29, "volume": 22412.0}, {"date": "2019-01-16", "close": 0.3, "volume": 11019.0}, {"date": "2019-01-17", "close": 0.285, "volume": 44775.0}, {"date": "2019-01-21", "close": 0.29, "volume": 5351.0}, {"date": "2019-01-22", "close": 0.305, "volume": 7189.0}, {"date": "2019-01-23", "close": 0.31, "volume": 41261.0}, {"date": "2019-01-24", "close": 0.3, "volume": 119923.0}, {"date": "2019-01-25", "close": 0.305, "volume": 30864.0}, {"date": "2019-01-29", "close": 0.29, "volume": 25000.0}, {"date": "2019-01-31", "close": 0.29, "volume": 176.0}, {"date": "2019-02-01", "close": 0.295, "volume": 478.0}, {"date": "2019-02-06", "close": 0.27, "volume": 38352.0}, {"date": "2019-02-07", "close": 0.275, "volume": 74783.0}, {"date": "2019-02-08", "close": 0.275, "volume": 19540.0}, {"date": "2019-02-11", "close": 0.285, "volume": 52578.0}, {"date": "2019-02-12", "close": 0.265, "volume": 114036.0}, {"date": "2019-02-13", "close": 0.265, "volume": 2711.0}, {"date": "2019-02-14", "close": 0.28, "volume": 1684.0}, {"date": "2019-02-18", "close": 0.265, "volume": 31306.0}, {"date": "2019-02-19", "close": 0.26, "volume": 35717.0}, {"date": "2019-02-20", "close": 0.26, "volume": 7444.0}, {"date": "2019-02-21", "close": 0.25, "volume": 340859.0}, {"date": "2019-02-22", "close": 0.225, "volume": 385864.0}, {"date": "2019-02-25", "close": 0.245, "volume": 13319.0}, {"date": "2019-02-26", "close": 0.255, "volume": 66213.0}, {"date": "2019-02-27", "close": 0.245, "volume": 19202.0}, {"date": "2019-02-28", "close": 0.25, "volume": 25000.0}, {"date": "2019-03-01", "close": 0.25, "volume": 118159.0}, {"date": "2019-03-04", "close": 0.26, "volume": 181680.0}, {"date": "2019-03-05", "close": 0.25, "volume": 150000.0}, {"date": "2019-03-06", "close": 0.25, "volume": 7424.0}, {"date": "2019-03-07", "close": 0.25, "volume": 129028.0}, {"date": "2019-03-08", "close": 0.26, "volume": 28079.0}, {"date": "2019-03-11", "close": 0.25, "volume": 32867.0}, {"date": "2019-03-13", "close": 0.25, "volume": 4000.0}, {"date": "2019-03-15", "close": 0.25, "volume": 80000.0}, {"date": "2019-03-18", "close": 0.24, "volume": 31950.0}, {"date": "2019-03-20", "close": 0.23, "volume": 5000.0}, {"date": "2019-03-21", "close": 0.24, "volume": 10000.0}, {"date": "2019-03-27", "close": 0.24, "volume": 33006.0}, {"date": "2019-03-28", "close": 0.24, "volume": 767.0}, {"date": "2019-03-29", "close": 0.24, "volume": 37212.0}, {"date": "2019-04-01", "close": 0.24, "volume": 200169.0}, {"date": "2019-04-02", "close": 0.24, "volume": 7000.0}, {"date": "2019-04-04", "close": 0.23, "volume": 4000.0}, {"date": "2019-04-10", "close": 0.215, "volume": 24175.0}, {"date": "2019-04-11", "close": 0.215, "volume": 117691.0}, {"date": "2019-04-17", "close": 0.22, "volume": 2300.0}, {"date": "2019-04-24", "close": 0.21, "volume": 4000.0}, {"date": "2019-04-26", "close": 0.2, "volume": 100000.0}, {"date": "2019-04-30", "close": 0.21, "volume": 6325.0}, {"date": "2019-05-01", "close": 0.24, "volume": 34249.0}, {"date": "2019-05-03", "close": 0.24, "volume": 13841.0}, {"date": "2019-05-06", "close": 0.245, "volume": 5000.0}, {"date": "2019-05-07", "close": 0.235, "volume": 30000.0}, {"date": "2019-05-15", "close": 0.205, "volume": 249244.0}, {"date": "2019-05-16", "close": 0.19, "volume": 39569.0}, {"date": "2019-05-17", "close": 0.235, "volume": 32930.0}, {"date": "2019-05-20", "close": 0.235, "volume": 3984.0}, {"date": "2019-05-21", "close": 0.23, "volume": 18611.0}, {"date": "2019-05-22", "close": 0.225, "volume": 11889.0}, {"date": "2019-05-24", "close": 0.205, "volume": 33000.0}, {"date": "2019-05-27", "close": 0.19, "volume": 521957.0}, {"date": "2019-05-28", "close": 0.19, "volume": 242297.0}, {"date": "2019-05-29", "close": 0.19, "volume": 4015.0}, {"date": "2019-06-03", "close": 0.215, "volume": 83173.0}, {"date": "2019-06-07", "close": 0.2, "volume": 178640.0}, {"date": "2019-06-11", "close": 0.19, "volume": 68886.0}, {"date": "2019-06-12", "close": 0.19, "volume": 45000.0}, {"date": "2019-06-13", "close": 0.195, "volume": 2500.0}, {"date": "2019-06-14", "close": 0.18, "volume": 233859.0}, {"date": "2019-06-17", "close": 0.2, "volume": 14234.0}, {"date": "2019-06-19", "close": 0.195, "volume": 72196.0}, {"date": "2019-06-20", "close": 0.19, "volume": 117801.0}, {"date": "2019-06-24", "close": 0.17, "volume": 89281.0}, {"date": "2019-06-27", "close": 0.17, "volume": 47955.0}, {"date": "2019-06-28", "close": 0.17, "volume": 225315.0}, {"date": "2019-07-02", "close": 0.17, "volume": 5000.0}, {"date": "2019-07-03", "close": 0.17, "volume": 6500.0}, {"date": "2019-07-04", "close": 0.17, "volume": 5000.0}, {"date": "2019-07-12", "close": 0.175, "volume": 1442.0}, {"date": "2019-07-16", "close": 0.175, "volume": 335937.0}, {"date": "2019-07-17", "close": 0.175, "volume": 208748.0}, {"date": "2019-07-18", "close": 0.175, "volume": 22568.0}, {"date": "2019-07-22", "close": 0.165, "volume": 162084.0}, {"date": "2019-07-26", "close": 0.18, "volume": 12409.0}, {"date": "2019-07-29", "close": 0.185, "volume": 225000.0}, {"date": "2019-07-30", "close": 0.185, "volume": 133964.0}, {"date": "2019-07-31", "close": 0.18, "volume": 132124.0}, {"date": "2019-08-02", "close": 0.18, "volume": 11648.0}, {"date": "2019-08-07", "close": 0.185, "volume": 364901.0}, {"date": "2019-08-09", "close": 0.195, "volume": 10000.0}, {"date": "2019-08-12", "close": 0.195, "volume": 38003.0}, {"date": "2019-08-13", "close": 0.18, "volume": 100000.0}, {"date": "2019-08-15", "close": 0.175, "volume": 73000.0}, {"date": "2019-08-20", "close": 0.18, "volume": 662000.0}, {"date": "2019-08-21", "close": 0.175, "volume": 100976.0}, {"date": "2019-08-23", "close": 0.185, "volume": 36061.0}, {"date": "2019-08-26", "close": 0.18, "volume": 59091.0}, {"date": "2019-08-27", "close": 0.18, "volume": 494.0}, {"date": "2019-08-28", "close": 0.19, "volume": 5500.0}, {"date": "2019-08-29", "close": 0.19, "volume": 50000.0}, {"date": "2019-08-30", "close": 0.195, "volume": 181523.0}, {"date": "2019-09-02", "close": 0.23, "volume": 83535.0}, {"date": "2019-09-03", "close": 0.23, "volume": 13000.0}, {"date": "2019-09-06", "close": 0.19, "volume": 100000.0}, {"date": "2019-09-10", "close": 0.2, "volume": 8955.0}, {"date": "2019-09-12", "close": 0.205, "volume": 155000.0}, {"date": "2019-09-13", "close": 0.215, "volume": 12373.0}, {"date": "2019-09-16", "close": 0.19, "volume": 70846.0}, {"date": "2019-09-19", "close": 0.2, "volume": 15612.0}, {"date": "2019-09-20", "close": 0.195, "volume": 1218.0}, {"date": "2019-09-23", "close": 0.18, "volume": 389815.0}, {"date": "2019-09-26", "close": 0.195, "volume": 109218.0}, {"date": "2019-09-27", "close": 0.197, "volume": 126236.0}, {"date": "2019-10-08", "close": 0.185, "volume": 14163.0}, {"date": "2019-10-09", "close": 0.185, "volume": 83634.0}, {"date": "2019-10-14", "close": 0.185, "volume": 10203.0}, {"date": "2019-10-16", "close": 0.18, "volume": 98744.0}, {"date": "2019-10-17", "close": 0.18, "volume": 4563.0}, {"date": "2019-10-18", "close": 0.18, "volume": 42280.0}, {"date": "2019-10-25", "close": 0.18, "volume": 10842.0}, {"date": "2019-10-28", "close": 0.18, "volume": 383580.0}, {"date": "2019-10-29", "close": 0.19, "volume": 90000.0}, {"date": "2019-10-31", "close": 0.195, "volume": 152022.0}, {"date": "2019-11-01", "close": 0.195, "volume": 92623.0}, {"date": "2019-11-05", "close": 0.2, "volume": 72600.0}, {"date": "2019-11-06", "close": 0.21, "volume": 19899.0}, {"date": "2019-11-08", "close": 0.195, "volume": 40342.0}, {"date": "2019-11-15", "close": 0.195, "volume": 12831.0}, {"date": "2019-11-18", "close": 0.2, "volume": 12365.0}, {"date": "2019-11-20", "close": 0.2, "volume": 15000.0}, {"date": "2019-11-22", "close": 0.195, "volume": 113000.0}, {"date": "2019-11-26", "close": 0.2, "volume": 73043.0}, {"date": "2019-11-27", "close": 0.21, "volume": 160500.0}, {"date": "2019-11-28", "close": 0.205, "volume": 89543.0}, {"date": "2019-11-29", "close": 0.21, "volume": 2099758.0}, {"date": "2019-12-02", "close": 0.21, "volume": 974271.0}, {"date": "2019-12-03", "close": 0.21, "volume": 516309.0}, {"date": "2019-12-04", "close": 0.225, "volume": 50393.0}, {"date": "2019-12-06", "close": 0.22, "volume": 129000.0}, {"date": "2019-12-09", "close": 0.22, "volume": 141229.0}, {"date": "2019-12-10", "close": 0.215, "volume": 67244.0}, {"date": "2019-12-12", "close": 0.215, "volume": 10526.0}, {"date": "2019-12-13", "close": 0.215, "volume": 216612.0}, {"date": "2019-12-17", "close": 0.21, "volume": 50788.0}, {"date": "2019-12-18", "close": 0.215, "volume": 40872.0}, {"date": "2019-12-27", "close": 0.225, "volume": 1002672.0}, {"date": "2019-12-30", "close": 0.225, "volume": 30000.0}, {"date": "2019-12-31", "close": 0.225, "volume": 47408.0}, {"date": "2020-01-02", "close": 0.225, "volume": 88356.0}, {"date": "2020-01-07", "close": 0.225, "volume": 180000.0}, {"date": "2020-01-08", "close": 0.23, "volume": 100000.0}, {"date": "2020-01-09", "close": 0.225, "volume": 6000.0}, {"date": "2020-01-10", "close": 0.225, "volume": 20000.0}, {"date": "2020-01-15", "close": 0.22, "volume": 136190.0}, {"date": "2020-01-20", "close": 0.225, "volume": 55000.0}, {"date": "2020-01-21", "close": 0.22, "volume": 66186.0}, {"date": "2020-01-24", "close": 0.225, "volume": 92170.0}, {"date": "2020-01-28", "close": 0.225, "volume": 7830.0}, {"date": "2020-01-29", "close": 0.215, "volume": 39.0}, {"date": "2020-01-30", "close": 0.2, "volume": 270000.0}, {"date": "2020-01-31", "close": 0.2, "volume": 10000.0}, {"date": "2020-02-04", "close": 0.2, "volume": 15513.0}, {"date": "2020-02-05", "close": 0.2, "volume": 43296.0}, {"date": "2020-02-06", "close": 0.195, "volume": 40000.0}, {"date": "2020-02-07", "close": 0.2, "volume": 207093.0}, {"date": "2020-02-10", "close": 0.195, "volume": 224872.0}, {"date": "2020-02-13", "close": 0.2, "volume": 14262.0}, {"date": "2020-02-14", "close": 0.2, "volume": 68685.0}, {"date": "2020-02-18", "close": 0.21, "volume": 156973.0}, {"date": "2020-02-21", "close": 0.225, "volume": 53000.0}, {"date": "2020-02-24", "close": 0.22, "volume": 7000.0}, {"date": "2020-02-25", "close": 0.22, "volume": 87204.0}, {"date": "2020-02-26", "close": 0.215, "volume": 52270.0}, {"date": "2020-02-28", "close": 0.19, "volume": 248511.0}, {"date": "2020-03-02", "close": 0.185, "volume": 100000.0}, {"date": "2020-03-04", "close": 0.19, "volume": 88174.0}, {"date": "2020-03-05", "close": 0.19, "volume": 438.0}, {"date": "2020-03-09", "close": 0.17, "volume": 172198.0}, {"date": "2020-03-12", "close": 0.15, "volume": 112500.0}, {"date": "2020-03-13", "close": 0.14, "volume": 548941.0}, {"date": "2020-03-16", "close": 0.15, "volume": 80000.0}, {"date": "2020-03-17", "close": 0.16, "volume": 42955.0}, {"date": "2020-03-20", "close": 0.16, "volume": 199765.0}, {"date": "2020-03-23", "close": 0.15, "volume": 52782.0}, {"date": "2020-03-24", "close": 0.15, "volume": 33439.0}, {"date": "2020-03-27", "close": 0.18, "volume": 120000.0}, {"date": "2020-03-31", "close": 0.18, "volume": 109012.0}, {"date": "2020-04-01", "close": 0.17, "volume": 314242.0}, {"date": "2020-04-02", "close": 0.18, "volume": 91416.0}, {"date": "2020-04-03", "close": 0.18, "volume": 6747.0}, {"date": "2020-04-06", "close": 0.19, "volume": 248584.0}, {"date": "2020-04-08", "close": 0.19, "volume": 13000.0}, {"date": "2020-04-09", "close": 0.19, "volume": 15500.0}, {"date": "2020-04-14", "close": 0.19, "volume": 5000.0}, {"date": "2020-04-15", "close": 0.19, "volume": 111719.0}, {"date": "2020-04-16", "close": 0.19, "volume": 50000.0}, {"date": "2020-04-20", "close": 0.19, "volume": 53000.0}, {"date": "2020-04-21", "close": 0.185, "volume": 20000.0}, {"date": "2020-04-22", "close": 0.185, "volume": 5746.0}, {"date": "2020-04-23", "close": 0.19, "volume": 110000.0}, {"date": "2020-04-28", "close": 0.185, "volume": 34254.0}, {"date": "2020-04-29", "close": 0.19, "volume": 490.0}, {"date": "2020-04-30", "close": 0.18, "volume": 158297.0}, {"date": "2020-05-01", "close": 0.19, "volume": 15000.0}, {"date": "2020-05-05", "close": 0.185, "volume": 200000.0}, {"date": "2020-05-06", "close": 0.185, "volume": 55505.0}, {"date": "2020-05-07", "close": 0.185, "volume": 55000.0}, {"date": "2020-05-08", "close": 0.19, "volume": 92508.0}, {"date": "2020-05-11", "close": 0.195, "volume": 25000.0}, {"date": "2020-05-13", "close": 0.19, "volume": 8696.0}, {"date": "2020-05-14", "close": 0.19, "volume": 315162.0}, {"date": "2020-05-15", "close": 0.19, "volume": 706724.0}, {"date": "2020-05-18", "close": 0.195, "volume": 4000.0}, {"date": "2020-05-21", "close": 0.19, "volume": 222414.0}, {"date": "2020-05-25", "close": 0.19, "volume": 315414.0}, {"date": "2020-05-26", "close": 0.19, "volume": 115910.0}, {"date": "2020-06-01", "close": 0.195, "volume": 275864.0}, {"date": "2020-06-02", "close": 0.19, "volume": 167245.0}, {"date": "2020-06-03", "close": 0.195, "volume": 126370.0}, {"date": "2020-06-04", "close": 0.2, "volume": 117879.0}, {"date": "2020-06-05", "close": 0.205, "volume": 22000.0}, {"date": "2020-06-09", "close": 0.195, "volume": 7576.0}, {"date": "2020-06-15", "close": 0.21, "volume": 1197847.0}, {"date": "2020-06-16", "close": 0.21, "volume": 27540.0}, {"date": "2020-06-17", "close": 0.21, "volume": 81953.0}, {"date": "2020-06-18", "close": 0.2, "volume": 350000.0}, {"date": "2020-06-23", "close": 0.215, "volume": 220000.0}, {"date": "2020-06-24", "close": 0.205, "volume": 16504.0}, {"date": "2020-07-01", "close": 0.225, "volume": 31943.0}, {"date": "2020-07-03", "close": 0.24, "volume": 304464.0}, {"date": "2020-07-06", "close": 0.255, "volume": 6500.0}, {"date": "2020-07-07", "close": 0.255, "volume": 22321.0}, {"date": "2020-07-08", "close": 0.255, "volume": 53500.0}, {"date": "2020-07-09", "close": 0.27, "volume": 63774.0}, {"date": "2020-07-10", "close": 0.26, "volume": 60400.0}, {"date": "2020-07-13", "close": 0.235, "volume": 12000.0}, {"date": "2020-07-14", "close": 0.23, "volume": 12000.0}, {"date": "2020-07-16", "close": 0.25, "volume": 66886.0}, {"date": "2020-07-17", "close": 0.26, "volume": 5711.0}, {"date": "2020-07-20", "close": 0.26, "volume": 205995.0}, {"date": "2020-07-21", "close": 0.27, "volume": 198981.0}, {"date": "2020-07-22", "close": 0.26, "volume": 220870.0}, {"date": "2020-07-31", "close": 0.265, "volume": 7609.0}, {"date": "2020-08-05", "close": 0.275, "volume": 25000.0}, {"date": "2020-08-07", "close": 0.28, "volume": 121289.0}, {"date": "2020-08-11", "close": 0.28, "volume": 35700.0}, {"date": "2020-08-12", "close": 0.295, "volume": 55000.0}, {"date": "2020-08-13", "close": 0.28, "volume": 8000.0}, {"date": "2020-08-19", "close": 0.28, "volume": 739454.0}, {"date": "2020-08-20", "close": 0.285, "volume": 597545.0}, {"date": "2020-08-24", "close": 0.29, "volume": 9707.0}, {"date": "2020-08-25", "close": 0.29, "volume": 10330.0}, {"date": "2020-08-26", "close": 0.28, "volume": 105434.0}, {"date": "2020-08-27", "close": 0.28, "volume": 263233.0}, {"date": "2020-08-28", "close": 0.275, "volume": 45021.0}, {"date": "2020-08-31", "close": 0.27, "volume": 215641.0}, {"date": "2020-09-01", "close": 0.275, "volume": 14656.0}, {"date": "2020-09-02", "close": 0.29, "volume": 1116129.0}, {"date": "2020-09-03", "close": 0.32, "volume": 261972.0}, {"date": "2020-09-04", "close": 0.31, "volume": 181552.0}, {"date": "2020-09-07", "close": 0.31, "volume": 224386.0}, {"date": "2020-09-08", "close": 0.3, "volume": 18681.0}, {"date": "2020-09-09", "close": 0.31, "volume": 20000.0}, {"date": "2020-09-10", "close": 0.32, "volume": 99256.0}, {"date": "2020-09-15", "close": 0.315, "volume": 1590.0}, {"date": "2020-09-18", "close": 0.3, "volume": 140000.0}, {"date": "2020-09-21", "close": 0.3, "volume": 12114.0}, {"date": "2020-09-22", "close": 0.31, "volume": 319489.0}, {"date": "2020-09-23", "close": 0.33, "volume": 124944.0}, {"date": "2020-09-25", "close": 0.325, "volume": 50243.0}, {"date": "2020-09-29", "close": 0.325, "volume": 11200.0}, {"date": "2020-09-30", "close": 0.32, "volume": 60367.0}, {"date": "2020-10-02", "close": 0.35, "volume": 504822.0}, {"date": "2020-10-05", "close": 0.355, "volume": 128803.0}, {"date": "2020-10-06", "close": 0.36, "volume": 98512.0}, {"date": "2020-10-07", "close": 0.365, "volume": 4830.0}, {"date": "2020-10-08", "close": 0.37, "volume": 21884.0}, {"date": "2020-10-12", "close": 0.38, "volume": 403401.0}, {"date": "2020-10-13", "close": 0.36, "volume": 101320.0}, {"date": "2020-10-14", "close": 0.35, "volume": 22561.0}, {"date": "2020-10-15", "close": 0.37, "volume": 41761.0}, {"date": "2020-10-16", "close": 0.375, "volume": 313700.0}, {"date": "2020-10-19", "close": 0.37, "volume": 8109.0}, {"date": "2020-10-20", "close": 0.35, "volume": 10000.0}, {"date": "2020-10-21", "close": 0.37, "volume": 14200.0}, {"date": "2020-10-22", "close": 0.355, "volume": 30052.0}, {"date": "2020-10-23", "close": 0.37, "volume": 77202.0}, {"date": "2020-10-27", "close": 0.37, "volume": 298973.0}, {"date": "2020-10-28", "close": 0.375, "volume": 179864.0}, {"date": "2020-10-29", "close": 0.395, "volume": 172327.0}, {"date": "2020-10-30", "close": 0.4, "volume": 234172.0}, {"date": "2020-11-02", "close": 0.4, "volume": 52495.0}, {"date": "2020-11-04", "close": 0.4, "volume": 26354.0}, {"date": "2020-11-06", "close": 0.4, "volume": 10136.0}, {"date": "2020-11-09", "close": 0.395, "volume": 2745.0}, {"date": "2020-11-10", "close": 0.4, "volume": 60606.0}, {"date": "2020-11-11", "close": 0.4, "volume": 14163.0}, {"date": "2020-11-12", "close": 0.41, "volume": 12750.0}, {"date": "2020-11-13", "close": 0.4, "volume": 26856.0}, {"date": "2020-11-17", "close": 0.42, "volume": 230437.0}, {"date": "2020-11-18", "close": 0.42, "volume": 8074.0}, {"date": "2020-11-19", "close": 0.41, "volume": 366706.0}, {"date": "2020-11-20", "close": 0.45, "volume": 119068.0}, {"date": "2020-11-23", "close": 0.43, "volume": 63830.0}, {"date": "2020-11-24", "close": 0.45, "volume": 192196.0}, {"date": "2020-11-25", "close": 0.45, "volume": 24322.0}, {"date": "2020-11-26", "close": 0.45, "volume": 133699.0}, {"date": "2020-11-27", "close": 0.465, "volume": 34475.0}, {"date": "2020-12-01", "close": 0.44, "volume": 53947.0}, {"date": "2020-12-02", "close": 0.5, "volume": 211042.0}, {"date": "2020-12-03", "close": 0.495, "volume": 246144.0}, {"date": "2020-12-04", "close": 0.48, "volume": 46112.0}, {"date": "2020-12-07", "close": 0.48, "volume": 413.0}, {"date": "2020-12-08", "close": 0.48, "volume": 1526.0}, {"date": "2020-12-09", "close": 0.47, "volume": 8635.0}, {"date": "2020-12-10", "close": 0.47, "volume": 15000.0}, {"date": "2020-12-11", "close": 0.48, "volume": 101327.0}, {"date": "2020-12-14", "close": 0.475, "volume": 12040.0}, {"date": "2020-12-15", "close": 0.46, "volume": 76221.0}, {"date": "2020-12-16", "close": 0.495, "volume": 113077.0}, {"date": "2020-12-17", "close": 0.48, "volume": 177738.0}, {"date": "2020-12-18", "close": 0.495, "volume": 20871.0}, {"date": "2020-12-21", "close": 0.495, "volume": 5004.0}, {"date": "2020-12-22", "close": 0.5, "volume": 100000.0}, {"date": "2020-12-29", "close": 0.5, "volume": 1900.0}, {"date": "2020-12-30", "close": 0.5, "volume": 6200.0}, {"date": "2020-12-31", "close": 0.5, "volume": 40000.0}, {"date": "2021-01-04", "close": 0.495, "volume": 16250.0}, {"date": "2021-01-06", "close": 0.49, "volume": 50000.0}, {"date": "2021-01-11", "close": 0.475, "volume": 50331.0}, {"date": "2021-01-12", "close": 0.47, "volume": 69103.0}, {"date": "2021-01-13", "close": 0.47, "volume": 11133.0}, {"date": "2021-01-15", "close": 0.43, "volume": 403922.0}, {"date": "2021-01-18", "close": 0.43, "volume": 145922.0}, {"date": "2021-01-19", "close": 0.425, "volume": 79303.0}, {"date": "2021-01-20", "close": 0.435, "volume": 253658.0}, {"date": "2021-01-21", "close": 0.475, "volume": 91837.0}, {"date": "2021-01-22", "close": 0.445, "volume": 1194.0}, {"date": "2021-01-25", "close": 0.455, "volume": 38723.0}, {"date": "2021-01-27", "close": 0.475, "volume": 117489.0}, {"date": "2021-01-28", "close": 0.47, "volume": 57556.0}, {"date": "2021-01-29", "close": 0.47, "volume": 26576.0}, {"date": "2021-02-01", "close": 0.465, "volume": 8004.0}, {"date": "2021-02-02", "close": 0.47, "volume": 3096.0}, {"date": "2021-02-04", "close": 0.47, "volume": 56200.0}, {"date": "2021-02-05", "close": 0.46, "volume": 110859.0}, {"date": "2021-02-08", "close": 0.46, "volume": 30806.0}, {"date": "2021-02-09", "close": 0.46, "volume": 177.0}, {"date": "2021-02-10", "close": 0.48, "volume": 86290.0}, {"date": "2021-02-11", "close": 0.48, "volume": 12440.0}, {"date": "2021-02-12", "close": 0.49, "volume": 106460.0}, {"date": "2021-02-15", "close": 0.48, "volume": 124536.0}, {"date": "2021-02-16", "close": 0.48, "volume": 109497.0}, {"date": "2021-02-17", "close": 0.48, "volume": 40534.0}, {"date": "2021-02-18", "close": 0.515, "volume": 514078.0}, {"date": "2021-02-19", "close": 0.51, "volume": 204199.0}, {"date": "2021-02-22", "close": 0.5, "volume": 60772.0}, {"date": "2021-02-23", "close": 0.505, "volume": 89117.0}, {"date": "2021-02-24", "close": 0.5, "volume": 62241.0}, {"date": "2021-02-25", "close": 0.505, "volume": 66602.0}, {"date": "2021-02-26", "close": 0.505, "volume": 5000.0}, {"date": "2021-03-01", "close": 0.465, "volume": 26394.0}, {"date": "2021-03-02", "close": 0.46, "volume": 10321.0}, {"date": "2021-03-03", "close": 0.46, "volume": 5000.0}, {"date": "2021-03-04", "close": 0.45, "volume": 55600.0}, {"date": "2021-03-05", "close": 0.475, "volume": 14959.0}, {"date": "2021-03-08", "close": 0.44, "volume": 202834.0}, {"date": "2021-03-12", "close": 0.445, "volume": 49896.0}, {"date": "2021-03-15", "close": 0.47, "volume": 90084.0}, {"date": "2021-03-16", "close": 0.48, "volume": 5105.0}, {"date": "2021-03-17", "close": 0.495, "volume": 15087.0}, {"date": "2021-03-18", "close": 0.47, "volume": 25013.0}, {"date": "2021-03-19", "close": 0.45, "volume": 46060.0}, {"date": "2021-03-22", "close": 0.445, "volume": 3697.0}, {"date": "2021-03-24", "close": 0.435, "volume": 69361.0}, {"date": "2021-03-26", "close": 0.4, "volume": 234089.0}, {"date": "2021-03-29", "close": 0.405, "volume": 80225.0}, {"date": "2021-03-30", "close": 0.41, "volume": 126868.0}, {"date": "2021-03-31", "close": 0.415, "volume": 65783.0}, {"date": "2021-04-01", "close": 0.415, "volume": 94298.0}, {"date": "2021-04-06", "close": 0.43, "volume": 36218.0}, {"date": "2021-04-08", "close": 0.425, "volume": 44496.0}, {"date": "2021-04-09", "close": 0.415, "volume": 20523.0}, {"date": "2021-04-12", "close": 0.43, "volume": 45972.0}, {"date": "2021-04-14", "close": 0.44, "volume": 107537.0}, {"date": "2021-04-15", "close": 0.44, "volume": 117239.0}, {"date": "2021-04-16", "close": 0.44, "volume": 96302.0}, {"date": "2021-04-19", "close": 0.46, "volume": 220712.0}, {"date": "2021-04-20", "close": 0.45, "volume": 20198.0}, {"date": "2021-04-22", "close": 0.525, "volume": 1494156.0}, {"date": "2021-04-23", "close": 0.525, "volume": 269750.0}, {"date": "2021-04-26", "close": 0.515, "volume": 108705.0}, {"date": "2021-04-27", "close": 0.5, "volume": 37939.0}, {"date": "2021-04-28", "close": 0.505, "volume": 94298.0}, {"date": "2021-04-29", "close": 0.505, "volume": 3790.0}, {"date": "2021-04-30", "close": 0.515, "volume": 626161.0}, {"date": "2021-05-03", "close": 0.5, "volume": 23302.0}, {"date": "2021-05-04", "close": 0.505, "volume": 94269.0}, {"date": "2021-05-05", "close": 0.5, "volume": 14159.0}, {"date": "2021-05-06", "close": 0.51, "volume": 151945.0}, {"date": "2021-05-07", "close": 0.5, "volume": 108639.0}, {"date": "2021-05-10", "close": 0.51, "volume": 8875.0}, {"date": "2021-05-11", "close": 0.505, "volume": 25000.0}, {"date": "2021-05-12", "close": 0.495, "volume": 31200.0}, {"date": "2021-05-13", "close": 0.51, "volume": 19568.0}, {"date": "2021-05-14", "close": 0.49, "volume": 32250.0}, {"date": "2021-05-17", "close": 0.475, "volume": 56353.0}, {"date": "2021-05-18", "close": 0.475, "volume": 864.0}, {"date": "2021-05-19", "close": 0.475, "volume": 10000.0}, {"date": "2021-05-20", "close": 0.48, "volume": 2318.0}, {"date": "2021-05-21", "close": 0.47, "volume": 3075.0}, {"date": "2021-05-24", "close": 0.48, "volume": 18303.0}, {"date": "2021-05-25", "close": 0.485, "volume": 47871.0}, {"date": "2021-05-26", "close": 0.49, "volume": 10000.0}, {"date": "2021-05-27", "close": 0.5, "volume": 47714.0}, {"date": "2021-05-28", "close": 0.5, "volume": 49734.0}, {"date": "2021-05-31", "close": 0.5, "volume": 30796.0}, {"date": "2021-06-01", "close": 0.505, "volume": 27106.0}, {"date": "2021-06-02", "close": 0.5, "volume": 50690.0}, {"date": "2021-06-07", "close": 0.5, "volume": 17060.0}, {"date": "2021-06-08", "close": 0.485, "volume": 23452.0}, {"date": "2021-06-09", "close": 0.505, "volume": 97261.0}, {"date": "2021-06-10", "close": 0.5, "volume": 190967.0}, {"date": "2021-06-11", "close": 0.5, "volume": 57496.0}, {"date": "2021-06-15", "close": 0.525, "volume": 1339152.0}, {"date": "2021-06-16", "close": 0.55, "volume": 435289.0}, {"date": "2021-06-17", "close": 0.535, "volume": 730615.0}, {"date": "2021-06-18", "close": 0.535, "volume": 132066.0}, {"date": "2021-06-21", "close": 0.535, "volume": 64074.0}, {"date": "2021-06-22", "close": 0.535, "volume": 44583.0}, {"date": "2021-06-23", "close": 0.53, "volume": 113654.0}, {"date": "2021-06-24", "close": 0.535, "volume": 35237.0}, {"date": "2021-06-25", "close": 0.54, "volume": 94192.0}, {"date": "2021-06-28", "close": 0.54, "volume": 18867.0}, {"date": "2021-06-29", "close": 0.54, "volume": 39257.0}, {"date": "2021-06-30", "close": 0.55, "volume": 121226.0}, {"date": "2021-07-01", "close": 0.555, "volume": 239319.0}, {"date": "2021-07-02", "close": 0.59, "volume": 1443973.0}, {"date": "2021-07-05", "close": 0.64, "volume": 316326.0}, {"date": "2021-07-06", "close": 0.595, "volume": 104422.0}, {"date": "2021-07-07", "close": 0.6, "volume": 115862.0}, {"date": "2021-07-08", "close": 0.59, "volume": 156275.0}, {"date": "2021-07-09", "close": 0.62, "volume": 116840.0}, {"date": "2021-07-12", "close": 0.61, "volume": 81981.0}, {"date": "2021-07-13", "close": 0.61, "volume": 16477.0}, {"date": "2021-07-14", "close": 0.61, "volume": 20595.0}, {"date": "2021-07-15", "close": 0.63, "volume": 44821.0}, {"date": "2021-07-16", "close": 0.635, "volume": 18114.0}, {"date": "2021-07-19", "close": 0.62, "volume": 173516.0}, {"date": "2021-07-20", "close": 0.59, "volume": 63852.0}, {"date": "2021-07-21", "close": 0.59, "volume": 149975.0}, {"date": "2021-07-22", "close": 0.58, "volume": 67438.0}, {"date": "2021-07-23", "close": 0.6, "volume": 44482.0}, {"date": "2021-07-26", "close": 0.635, "volume": 150704.0}, {"date": "2021-07-27", "close": 0.63, "volume": 37641.0}, {"date": "2021-07-28", "close": 0.65, "volume": 180326.0}, {"date": "2021-07-29", "close": 0.67, "volume": 159689.0}, {"date": "2021-07-30", "close": 0.67, "volume": 89954.0}, {"date": "2021-08-02", "close": 0.67, "volume": 13997.0}, {"date": "2021-08-03", "close": 0.665, "volume": 2153.0}, {"date": "2021-08-04", "close": 0.66, "volume": 21115.0}, {"date": "2021-08-05", "close": 0.66, "volume": 1699.0}, {"date": "2021-08-06", "close": 0.625, "volume": 8004.0}, {"date": "2021-08-09", "close": 0.635, "volume": 54906.0}, {"date": "2021-08-10", "close": 0.615, "volume": 37401.0}, {"date": "2021-08-11", "close": 0.615, "volume": 7991.0}, {"date": "2021-08-12", "close": 0.625, "volume": 40932.0}, {"date": "2021-08-13", "close": 0.66, "volume": 16242.0}, {"date": "2021-08-16", "close": 0.66, "volume": 1786.0}, {"date": "2021-08-17", "close": 0.65, "volume": 51250.0}, {"date": "2021-08-18", "close": 0.635, "volume": 175.0}, {"date": "2021-08-19", "close": 0.705, "volume": 640671.0}, {"date": "2021-08-20", "close": 0.7, "volume": 971406.0}, {"date": "2021-08-23", "close": 0.715, "volume": 222529.0}, {"date": "2021-08-24", "close": 0.705, "volume": 225821.0}, {"date": "2021-08-25", "close": 0.73, "volume": 328188.0}, {"date": "2021-08-26", "close": 0.735, "volume": 189317.0}, {"date": "2021-08-27", "close": 0.73, "volume": 68244.0}, {"date": "2021-08-30", "close": 0.715, "volume": 313193.0}, {"date": "2021-08-31", "close": 0.725, "volume": 14894.0}, {"date": "2021-09-01", "close": 0.685, "volume": 91364.0}, {"date": "2021-09-02", "close": 0.69, "volume": 34518.0}, {"date": "2021-09-03", "close": 0.685, "volume": 6820.0}, {"date": "2021-09-06", "close": 0.695, "volume": 33142.0}, {"date": "2021-09-07", "close": 0.705, "volume": 47688.0}, {"date": "2021-09-08", "close": 0.705, "volume": 706.0}, {"date": "2021-09-09", "close": 0.685, "volume": 135751.0}, {"date": "2021-09-10", "close": 0.675, "volume": 45596.0}, {"date": "2021-09-13", "close": 0.66, "volume": 41679.0}, {"date": "2021-09-14", "close": 0.66, "volume": 57726.0}, {"date": "2021-09-16", "close": 0.65, "volume": 39963.0}, {"date": "2021-09-17", "close": 0.65, "volume": 134715.0}, {"date": "2021-09-20", "close": 0.65, "volume": 158392.0}, {"date": "2021-09-21", "close": 0.65, "volume": 88163.0}, {"date": "2021-09-22", "close": 0.66, "volume": 16375.0}, {"date": "2021-09-23", "close": 0.665, "volume": 4687.0}, {"date": "2021-09-24", "close": 0.66, "volume": 4040.0}, {"date": "2021-09-27", "close": 0.65, "volume": 58205.0}, {"date": "2021-09-28", "close": 0.645, "volume": 48564.0}, {"date": "2021-09-29", "close": 0.665, "volume": 33843.0}, {"date": "2021-09-30", "close": 0.7, "volume": 15379.0}, {"date": "2021-10-01", "close": 0.69, "volume": 9039.0}, {"date": "2021-10-04", "close": 0.685, "volume": 6314.0}, {"date": "2021-10-05", "close": 0.65, "volume": 5529.0}, {"date": "2021-10-06", "close": 0.66, "volume": 857.0}, {"date": "2021-10-07", "close": 0.66, "volume": 197476.0}, {"date": "2021-10-08", "close": 0.665, "volume": 109492.0}, {"date": "2021-10-11", "close": 0.66, "volume": 44444.0}, {"date": "2021-10-12", "close": 0.695, "volume": 93680.0}, {"date": "2021-10-13", "close": 0.7, "volume": 149055.0}, {"date": "2021-10-14", "close": 0.7, "volume": 7142.0}, {"date": "2021-10-15", "close": 0.685, "volume": 875.0}, {"date": "2021-10-18", "close": 0.705, "volume": 175879.0}, {"date": "2021-10-19", "close": 0.715, "volume": 24186.0}, {"date": "2021-10-20", "close": 0.705, "volume": 7184.0}, {"date": "2021-10-21", "close": 0.7, "volume": 39547.0}, {"date": "2021-10-22", "close": 0.7, "volume": 8745.0}, {"date": "2021-10-25", "close": 0.7, "volume": 5223.0}, {"date": "2021-10-26", "close": 0.72, "volume": 99103.0}, {"date": "2021-10-27", "close": 0.72, "volume": 2000.0}, {"date": "2021-10-28", "close": 0.71, "volume": 85097.0}, {"date": "2021-10-29", "close": 0.705, "volume": 4791075.0}, {"date": "2021-11-01", "close": 0.72, "volume": 53487.0}, {"date": "2021-11-02", "close": 0.715, "volume": 23733.0}, {"date": "2021-11-04", "close": 0.69, "volume": 14126.0}, {"date": "2021-11-05", "close": 0.705, "volume": 35618.0}, {"date": "2021-11-08", "close": 0.66, "volume": 64749.0}, {"date": "2021-11-09", "close": 0.675, "volume": 10583.0}, {"date": "2021-11-10", "close": 0.72, "volume": 47281.0}, {"date": "2021-11-11", "close": 0.69, "volume": 33354.0}, {"date": "2021-11-12", "close": 0.7, "volume": 27500.0}, {"date": "2021-11-15", "close": 0.7, "volume": 91397.0}, {"date": "2021-11-16", "close": 0.685, "volume": 137304.0}, {"date": "2021-11-17", "close": 0.67, "volume": 23058.0}, {"date": "2021-11-18", "close": 0.7, "volume": 184990.0}, {"date": "2021-11-19", "close": 0.7, "volume": 13850.0}, {"date": "2021-11-22", "close": 0.685, "volume": 19409.0}, {"date": "2021-11-23", "close": 0.67, "volume": 37133.0}, {"date": "2021-11-24", "close": 0.67, "volume": 26654.0}, {"date": "2021-11-25", "close": 0.67, "volume": 26804.0}, {"date": "2021-11-26", "close": 0.66, "volume": 97453.0}, {"date": "2021-11-29", "close": 0.67, "volume": 19970.0}, {"date": "2021-11-30", "close": 0.665, "volume": 54200.0}, {"date": "2021-12-01", "close": 0.66, "volume": 719.0}, {"date": "2021-12-02", "close": 0.68, "volume": 49702.0}, {"date": "2021-12-03", "close": 0.67, "volume": 34131.0}, {"date": "2021-12-06", "close": 0.665, "volume": 33774.0}, {"date": "2021-12-07", "close": 0.675, "volume": 19360.0}, {"date": "2021-12-08", "close": 0.685, "volume": 132315.0}, {"date": "2021-12-09", "close": 0.685, "volume": 315.0}, {"date": "2021-12-10", "close": 0.685, "volume": 22941.0}, {"date": "2021-12-13", "close": 0.675, "volume": 86720.0}, {"date": "2021-12-14", "close": 0.675, "volume": 2188.0}, {"date": "2021-12-15", "close": 0.66, "volume": 31869.0}, {"date": "2021-12-16", "close": 0.66, "volume": 52189.0}, {"date": "2021-12-17", "close": 0.675, "volume": 154687.0}, {"date": "2021-12-20", "close": 0.655, "volume": 43555.0}, {"date": "2021-12-21", "close": 0.66, "volume": 84795.0}, {"date": "2021-12-22", "close": 0.68, "volume": 15105.0}, {"date": "2021-12-23", "close": 0.65, "volume": 67000.0}, {"date": "2021-12-29", "close": 0.675, "volume": 9541.0}, {"date": "2021-12-30", "close": 0.675, "volume": 37147.0}, {"date": "2021-12-31", "close": 0.68, "volume": 26038.0}, {"date": "2022-01-04", "close": 0.68, "volume": 20438.0}, {"date": "2022-01-05", "close": 0.685, "volume": 124464.0}, {"date": "2022-01-06", "close": 0.68, "volume": 15576.0}, {"date": "2022-01-07", "close": 0.71, "volume": 83464.0}, {"date": "2022-01-10", "close": 0.715, "volume": 108132.0}, {"date": "2022-01-11", "close": 0.71, "volume": 76770.0}, {"date": "2022-01-12", "close": 0.715, "volume": 24000.0}, {"date": "2022-01-14", "close": 0.725, "volume": 90460.0}, {"date": "2022-01-17", "close": 0.72, "volume": 207224.0}, {"date": "2022-01-18", "close": 0.72, "volume": 14253.0}, {"date": "2022-01-20", "close": 0.71, "volume": 375.0}, {"date": "2022-01-21", "close": 0.715, "volume": 20470.0}, {"date": "2022-01-24", "close": 0.72, "volume": 95261.0}, {"date": "2022-01-25", "close": 0.68, "volume": 247071.0}, {"date": "2022-01-27", "close": 0.69, "volume": 7710.0}, {"date": "2022-01-28", "close": 0.665, "volume": 32778.0}, {"date": "2022-01-31", "close": 0.665, "volume": 7743.0}, {"date": "2022-02-01", "close": 0.675, "volume": 59966.0}, {"date": "2022-02-02", "close": 0.67, "volume": 18995.0}, {"date": "2022-02-04", "close": 0.7, "volume": 40598.0}, {"date": "2022-02-07", "close": 0.71, "volume": 88482.0}, {"date": "2022-02-08", "close": 0.73, "volume": 69950.0}, {"date": "2022-02-09", "close": 0.72, "volume": 103408.0}, {"date": "2022-02-10", "close": 0.71, "volume": 25065.0}, {"date": "2022-02-11", "close": 0.72, "volume": 40644.0}, {"date": "2022-02-14", "close": 0.715, "volume": 20278.0}, {"date": "2022-02-15", "close": 0.71, "volume": 1348.0}, {"date": "2022-02-16", "close": 0.72, "volume": 11152.0}, {"date": "2022-02-17", "close": 0.755, "volume": 613240.0}, {"date": "2022-02-18", "close": 0.735, "volume": 303083.0}, {"date": "2022-02-21", "close": 0.72, "volume": 67379.0}, {"date": "2022-02-22", "close": 0.71, "volume": 126089.0}, {"date": "2022-02-23", "close": 0.73, "volume": 2915.0}, {"date": "2022-02-24", "close": 0.71, "volume": 37660.0}, {"date": "2022-02-25", "close": 0.71, "volume": 5300.0}, {"date": "2022-02-28", "close": 0.72, "volume": 19481.0}, {"date": "2022-03-01", "close": 0.705, "volume": 2504.0}, {"date": "2022-03-04", "close": 0.695, "volume": 150620.0}, {"date": "2022-03-07", "close": 0.675, "volume": 20313.0}, {"date": "2022-03-08", "close": 0.68, "volume": 54328.0}, {"date": "2022-03-09", "close": 0.67, "volume": 45493.0}, {"date": "2022-03-10", "close": 0.69, "volume": 8754.0}, {"date": "2022-03-11", "close": 0.67, "volume": 2954.0}, {"date": "2022-03-14", "close": 0.685, "volume": 14267.0}, {"date": "2022-03-15", "close": 0.685, "volume": 10236.0}, {"date": "2022-03-16", "close": 0.69, "volume": 6758.0}, {"date": "2022-03-17", "close": 0.685, "volume": 13785.0}, {"date": "2022-03-18", "close": 0.7, "volume": 42.0}, {"date": "2022-03-21", "close": 0.685, "volume": 32454.0}, {"date": "2022-03-22", "close": 0.69, "volume": 1236.0}, {"date": "2022-03-23", "close": 0.69, "volume": 33999.0}, {"date": "2022-03-24", "close": 0.69, "volume": 7246.0}, {"date": "2022-03-29", "close": 0.69, "volume": 141646.0}, {"date": "2022-03-30", "close": 0.705, "volume": 6777.0}, {"date": "2022-03-31", "close": 0.6975, "volume": 745.0}, {"date": "2022-04-01", "close": 0.695, "volume": 45823.0}, {"date": "2022-04-04", "close": 0.69, "volume": 8965.0}, {"date": "2022-04-05", "close": 0.685, "volume": 22368.0}, {"date": "2022-04-06", "close": 0.685, "volume": 1416.0}, {"date": "2022-04-07", "close": 0.69, "volume": 19077.0}, {"date": "2022-04-11", "close": 0.7, "volume": 19060.0}, {"date": "2022-04-12", "close": 0.685, "volume": 83729.0}, {"date": "2022-04-13", "close": 0.675, "volume": 148966.0}, {"date": "2022-04-14", "close": 0.675, "volume": 168578.0}, {"date": "2022-04-19", "close": 0.67, "volume": 58217.0}, {"date": "2022-04-21", "close": 0.675, "volume": 22419.0}, {"date": "2022-04-22", "close": 0.67, "volume": 30350.0}, {"date": "2022-04-26", "close": 0.65, "volume": 183195.0}, {"date": "2022-04-27", "close": 0.62, "volume": 23541.0}, {"date": "2022-04-28", "close": 0.61, "volume": 173825.0}, {"date": "2022-04-29", "close": 0.65, "volume": 127114.0}, {"date": "2022-05-02", "close": 0.63, "volume": 35932.0}, {"date": "2022-05-03", "close": 0.65, "volume": 2015.0}, {"date": "2022-05-04", "close": 0.665, "volume": 377364.0}, {"date": "2022-05-05", "close": 0.67, "volume": 184670.0}, {"date": "2022-05-06", "close": 0.68, "volume": 247578.0}, {"date": "2022-05-09", "close": 0.68, "volume": 229512.0}, {"date": "2022-05-10", "close": 0.66, "volume": 189039.0}, {"date": "2022-05-11", "close": 0.675, "volume": 7726.0}, {"date": "2022-05-12", "close": 0.66, "volume": 120428.0}, {"date": "2022-05-13", "close": 0.67, "volume": 225000.0}, {"date": "2022-05-16", "close": 0.645, "volume": 308818.0}, {"date": "2022-05-17", "close": 0.65, "volume": 109864.0}, {"date": "2022-05-18", "close": 0.66, "volume": 353456.0}, {"date": "2022-05-19", "close": 0.65, "volume": 231176.0}, {"date": "2022-05-23", "close": 0.66, "volume": 5713.0}, {"date": "2022-05-24", "close": 0.63, "volume": 65554.0}, {"date": "2022-05-25", "close": 0.635, "volume": 14619.0}, {"date": "2022-05-26", "close": 0.635, "volume": 50322.0}, {"date": "2022-05-27", "close": 0.64, "volume": 16113.0}, {"date": "2022-05-30", "close": 0.63, "volume": 150628.0}, {"date": "2022-05-31", "close": 0.63, "volume": 17516.0}, {"date": "2022-06-01", "close": 0.625, "volume": 5000.0}, {"date": "2022-06-02", "close": 0.615, "volume": 29022.0}, {"date": "2022-06-03", "close": 0.615, "volume": 54825.0}, {"date": "2022-06-06", "close": 0.615, "volume": 56757.0}, {"date": "2022-06-07", "close": 0.61, "volume": 228742.0}, {"date": "2022-06-08", "close": 0.62, "volume": 188869.0}, {"date": "2022-06-09", "close": 0.62, "volume": 106672.0}, {"date": "2022-06-10", "close": 0.62, "volume": 320144.0}, {"date": "2022-06-14", "close": 0.595, "volume": 442623.0}, {"date": "2022-06-15", "close": 0.57, "volume": 76824.0}, {"date": "2022-06-16", "close": 0.575, "volume": 14315.0}, {"date": "2022-06-17", "close": 0.56, "volume": 124254.0}, {"date": "2022-06-20", "close": 0.59, "volume": 131117.0}, {"date": "2022-06-21", "close": 0.56, "volume": 14220.0}, {"date": "2022-06-22", "close": 0.565, "volume": 14644.0}, {"date": "2022-06-24", "close": 0.575, "volume": 1004.0}, {"date": "2022-06-27", "close": 0.585, "volume": 18649.0}, {"date": "2022-06-28", "close": 0.585, "volume": 3562.0}, {"date": "2022-06-29", "close": 0.615, "volume": 58554.0}, {"date": "2022-06-30", "close": 0.59, "volume": 2440.0}, {"date": "2022-07-04", "close": 0.6, "volume": 67.0}, {"date": "2022-07-05", "close": 0.585, "volume": 13386.0}, {"date": "2022-07-06", "close": 0.59, "volume": 3677.0}, {"date": "2022-07-07", "close": 0.605, "volume": 20102.0}, {"date": "2022-07-08", "close": 0.59, "volume": 32560.0}, {"date": "2022-07-12", "close": 0.62, "volume": 9940.0}, {"date": "2022-07-13", "close": 0.6, "volume": 29786.0}, {"date": "2022-07-14", "close": 0.6, "volume": 61031.0}, {"date": "2022-07-15", "close": 0.615, "volume": 11519.0}, {"date": "2022-07-18", "close": 0.585, "volume": 11097.0}, {"date": "2022-07-19", "close": 0.585, "volume": 6005.0}, {"date": "2022-07-20", "close": 0.6, "volume": 21662.0}, {"date": "2022-07-21", "close": 0.6, "volume": 449.0}, {"date": "2022-07-22", "close": 0.585, "volume": 9000.0}, {"date": "2022-07-25", "close": 0.58, "volume": 14714.0}, {"date": "2022-07-26", "close": 0.565, "volume": 350559.0}, {"date": "2022-07-27", "close": 0.56, "volume": 100000.0}, {"date": "2022-07-28", "close": 0.55, "volume": 115561.0}, {"date": "2022-07-29", "close": 0.56, "volume": 44700.0}, {"date": "2022-08-01", "close": 0.5575, "volume": 36091.0}, {"date": "2022-08-02", "close": 0.56, "volume": 5438.0}, {"date": "2022-08-04", "close": 0.565, "volume": 78539.0}, {"date": "2022-08-05", "close": 0.565, "volume": 92357.0}, {"date": "2022-08-08", "close": 0.56, "volume": 19208.0}, {"date": "2022-08-09", "close": 0.565, "volume": 62287.0}, {"date": "2022-08-10", "close": 0.565, "volume": 13310.0}, {"date": "2022-08-11", "close": 0.57, "volume": 20900.0}, {"date": "2022-08-12", "close": 0.56, "volume": 12982.0}, {"date": "2022-08-15", "close": 0.56, "volume": 35120.0}, {"date": "2022-08-17", "close": 0.575, "volume": 150315.0}, {"date": "2022-08-18", "close": 0.6, "volume": 334895.0}, {"date": "2022-08-19", "close": 0.58, "volume": 129313.0}, {"date": "2022-08-22", "close": 0.6, "volume": 350301.0}, {"date": "2022-08-23", "close": 0.59, "volume": 23841.0}, {"date": "2022-08-24", "close": 0.6, "volume": 72211.0}, {"date": "2022-08-25", "close": 0.58, "volume": 28869.0}, {"date": "2022-08-26", "close": 0.6, "volume": 135028.0}, {"date": "2022-08-30", "close": 0.58, "volume": 93224.0}, {"date": "2022-08-31", "close": 0.58, "volume": 21668.0}, {"date": "2022-09-01", "close": 0.58, "volume": 30000.0}, {"date": "2022-09-02", "close": 0.605, "volume": 258312.0}, {"date": "2022-09-05", "close": 0.58, "volume": 63969.0}, {"date": "2022-09-06", "close": 0.585, "volume": 59919.0}, {"date": "2022-09-07", "close": 0.575, "volume": 10603.0}, {"date": "2022-09-08", "close": 0.58, "volume": 76390.0}, {"date": "2022-09-09", "close": 0.575, "volume": 26283.0}, {"date": "2022-09-12", "close": 0.6, "volume": 329388.0}, {"date": "2022-09-13", "close": 0.59, "volume": 34976.0}, {"date": "2022-09-14", "close": 0.6, "volume": 96579.0}, {"date": "2022-09-15", "close": 0.6, "volume": 240798.0}, {"date": "2022-09-16", "close": 0.6, "volume": 54470.0}, {"date": "2022-09-19", "close": 0.595, "volume": 120942.0}, {"date": "2022-09-20", "close": 0.59, "volume": 50438.0}, {"date": "2022-09-23", "close": 0.57, "volume": 127842.0}, {"date": "2022-09-26", "close": 0.55, "volume": 178251.0}, {"date": "2022-09-27", "close": 0.535, "volume": 360884.0}, {"date": "2022-09-28", "close": 0.55, "volume": 94500.0}, {"date": "2022-09-30", "close": 0.55, "volume": 136177.0}, {"date": "2022-10-03", "close": 0.54, "volume": 20800.0}, {"date": "2022-10-04", "close": 0.54, "volume": 37300.0}, {"date": "2022-10-05", "close": 0.58, "volume": 63238.0}, {"date": "2022-10-07", "close": 0.58, "volume": 35635.0}, {"date": "2022-10-10", "close": 0.57, "volume": 60584.0}, {"date": "2022-10-11", "close": 0.6, "volume": 161229.0}, {"date": "2022-10-12", "close": 0.5725, "volume": 63041.0}, {"date": "2022-10-13", "close": 0.545, "volume": 48093.0}, {"date": "2022-10-14", "close": 0.52, "volume": 354328.0}, {"date": "2022-10-17", "close": 0.54, "volume": 546694.0}, {"date": "2022-10-18", "close": 0.525, "volume": 665840.0}, {"date": "2022-10-20", "close": 0.53, "volume": 93677.0}, {"date": "2022-10-24", "close": 0.54, "volume": 409477.0}, {"date": "2022-10-25", "close": 0.54, "volume": 139442.0}, {"date": "2022-10-26", "close": 0.54, "volume": 123448.0}, {"date": "2022-10-27", "close": 0.535, "volume": 56018.0}, {"date": "2022-10-28", "close": 0.53, "volume": 38421.0}, {"date": "2022-10-31", "close": 0.54, "volume": 117543.0}, {"date": "2022-11-01", "close": 0.54, "volume": 82837.0}, {"date": "2022-11-02", "close": 0.55, "volume": 557664.0}, {"date": "2022-11-03", "close": 0.55, "volume": 176166.0}, {"date": "2022-11-04", "close": 0.555, "volume": 294559.0}, {"date": "2022-11-07", "close": 0.575, "volume": 128214.0}, {"date": "2022-11-08", "close": 0.55, "volume": 188982.0}, {"date": "2022-11-09", "close": 0.56, "volume": 5000.0}, {"date": "2022-11-10", "close": 0.56, "volume": 60221.0}, {"date": "2022-11-11", "close": 0.56, "volume": 98159.0}, {"date": "2022-11-14", "close": 0.57, "volume": 106393.0}, {"date": "2022-11-15", "close": 0.565, "volume": 313211.0}, {"date": "2022-11-16", "close": 0.565, "volume": 139859.0}, {"date": "2022-11-17", "close": 0.565, "volume": 18632.0}, {"date": "2022-11-18", "close": 0.55, "volume": 27711.0}, {"date": "2022-11-21", "close": 0.54, "volume": 24141.0}, {"date": "2022-11-22", "close": 0.53, "volume": 10530.0}, {"date": "2022-11-23", "close": 0.48, "volume": 2823155.0}, {"date": "2022-11-24", "close": 0.52, "volume": 86023.0}, {"date": "2022-11-25", "close": 0.52, "volume": 160713.0}, {"date": "2022-11-28", "close": 0.52, "volume": 41178.0}, {"date": "2022-11-29", "close": 0.525, "volume": 45849.0}, {"date": "2022-11-30", "close": 0.535, "volume": 93297.0}, {"date": "2022-12-01", "close": 0.52, "volume": 50902.0}, {"date": "2022-12-02", "close": 0.53, "volume": 611903.0}, {"date": "2022-12-05", "close": 0.53, "volume": 453077.0}, {"date": "2022-12-06", "close": 0.53, "volume": 248701.0}, {"date": "2022-12-07", "close": 0.53, "volume": 373693.0}, {"date": "2022-12-08", "close": 0.535, "volume": 85580.0}, {"date": "2022-12-09", "close": 0.54, "volume": 548608.0}, {"date": "2022-12-12", "close": 0.55, "volume": 683438.0}, {"date": "2022-12-13", "close": 0.545, "volume": 230061.0}, {"date": "2022-12-14", "close": 0.555, "volume": 227925.0}, {"date": "2022-12-15", "close": 0.565, "volume": 29292.0}, {"date": "2022-12-16", "close": 0.565, "volume": 222394.0}, {"date": "2022-12-19", "close": 0.56, "volume": 56000.0}, {"date": "2022-12-20", "close": 0.555, "volume": 49464.0}, {"date": "2022-12-21", "close": 0.565, "volume": 83916.0}, {"date": "2022-12-22", "close": 0.545, "volume": 14566.0}, {"date": "2022-12-23", "close": 0.57, "volume": 82500.0}, {"date": "2022-12-28", "close": 0.58, "volume": 24812.0}, {"date": "2022-12-29", "close": 0.57, "volume": 32040.0}, {"date": "2022-12-30", "close": 0.59, "volume": 20799.0}, {"date": "2023-01-03", "close": 0.57, "volume": 4500.0}, {"date": "2023-01-04", "close": 0.61, "volume": 104924.0}, {"date": "2023-01-05", "close": 0.61, "volume": 36208.0}, {"date": "2023-01-09", "close": 0.585, "volume": 177688.0}, {"date": "2023-01-10", "close": 0.585, "volume": 404053.0}, {"date": "2023-01-12", "close": 0.58, "volume": 103836.0}, {"date": "2023-01-13", "close": 0.595, "volume": 126500.0}, {"date": "2023-01-16", "close": 0.61, "volume": 137315.0}, {"date": "2023-01-17", "close": 0.6, "volume": 10360.0}, {"date": "2023-01-18", "close": 0.595, "volume": 9988.0}, {"date": "2023-01-19", "close": 0.61, "volume": 117775.0}, {"date": "2023-01-23", "close": 0.55, "volume": 923160.0}, {"date": "2023-01-24", "close": 0.54, "volume": 21120.0}, {"date": "2023-01-25", "close": 0.5, "volume": 434932.0}, {"date": "2023-01-27", "close": 0.48, "volume": 50170.0}, {"date": "2023-01-30", "close": 0.505, "volume": 105210.0}, {"date": "2023-01-31", "close": 0.495, "volume": 20650.0}, {"date": "2023-02-02", "close": 0.5, "volume": 46648.0}, {"date": "2023-02-03", "close": 0.53, "volume": 162456.0}, {"date": "2023-02-06", "close": 0.52, "volume": 84730.0}, {"date": "2023-02-07", "close": 0.49, "volume": 329790.0}, {"date": "2023-02-08", "close": 0.49, "volume": 128857.0}, {"date": "2023-02-09", "close": 0.48, "volume": 45000.0}, {"date": "2023-02-10", "close": 0.49, "volume": 3860.0}, {"date": "2023-02-13", "close": 0.48, "volume": 65708.0}, {"date": "2023-02-14", "close": 0.47, "volume": 80509.0}, {"date": "2023-02-15", "close": 0.455, "volume": 34857.0}, {"date": "2023-02-16", "close": 0.46, "volume": 18509.0}, {"date": "2023-02-17", "close": 0.46, "volume": 46628.0}, {"date": "2023-02-20", "close": 0.49, "volume": 319480.0}, {"date": "2023-02-21", "close": 0.475, "volume": 1412.0}, {"date": "2023-02-22", "close": 0.5, "volume": 20000.0}, {"date": "2023-02-23", "close": 0.49, "volume": 38000.0}, {"date": "2023-02-24", "close": 0.475, "volume": 24734.0}, {"date": "2023-02-27", "close": 0.47, "volume": 57827.0}, {"date": "2023-02-28", "close": 0.475, "volume": 4000.0}, {"date": "2023-03-01", "close": 0.505, "volume": 46106.0}, {"date": "2023-03-02", "close": 0.48, "volume": 26.0}, {"date": "2023-03-03", "close": 0.48, "volume": 60250.0}, {"date": "2023-03-06", "close": 0.515, "volume": 64836.0}, {"date": "2023-03-09", "close": 0.55, "volume": 3672010.0}, {"date": "2023-03-10", "close": 0.56, "volume": 644762.0}, {"date": "2023-03-13", "close": 0.54, "volume": 999398.0}, {"date": "2023-03-14", "close": 0.54, "volume": 153897.0}, {"date": "2023-03-15", "close": 0.54, "volume": 391945.0}, {"date": "2023-03-16", "close": 0.54, "volume": 441383.0}, {"date": "2023-03-17", "close": 0.54, "volume": 21851.0}, {"date": "2023-03-20", "close": 0.52, "volume": 393491.0}, {"date": "2023-03-21", "close": 0.54, "volume": 821617.0}, {"date": "2023-03-22", "close": 0.545, "volume": 432822.0}, {"date": "2023-03-23", "close": 0.565, "volume": 115091.0}, {"date": "2023-03-24", "close": 0.56, "volume": 157401.0}, {"date": "2023-03-27", "close": 0.56, "volume": 43542.0}, {"date": "2023-03-28", "close": 0.555, "volume": 102174.0}, {"date": "2023-03-29", "close": 0.565, "volume": 91341.0}, {"date": "2023-03-30", "close": 0.57, "volume": 66218.0}, {"date": "2023-03-31", "close": 0.57, "volume": 30000.0}, {"date": "2023-04-03", "close": 0.57, "volume": 19229.0}, {"date": "2023-04-04", "close": 0.565, "volume": 78044.0}, {"date": "2023-04-05", "close": 0.57, "volume": 160617.0}, {"date": "2023-04-06", "close": 0.56, "volume": 45000.0}, {"date": "2023-04-11", "close": 0.57, "volume": 56476.0}, {"date": "2023-04-12", "close": 0.56, "volume": 67103.0}, {"date": "2023-04-13", "close": 0.565, "volume": 6403.0}, {"date": "2023-04-14", "close": 0.57, "volume": 64460.0}, {"date": "2023-04-17", "close": 0.56, "volume": 9728.0}, {"date": "2023-04-18", "close": 0.555, "volume": 180024.0}, {"date": "2023-04-19", "close": 0.565, "volume": 70201.0}, {"date": "2023-04-20", "close": 0.565, "volume": 19346.0}, {"date": "2023-04-21", "close": 0.565, "volume": 289574.0}, {"date": "2023-04-24", "close": 0.575, "volume": 63235.0}, {"date": "2023-04-26", "close": 0.58, "volume": 1342.0}, {"date": "2023-04-27", "close": 0.575, "volume": 20042.0}, {"date": "2023-04-28", "close": 0.57, "volume": 107726.0}, {"date": "2023-05-01", "close": 0.56, "volume": 307147.0}, {"date": "2023-05-02", "close": 0.575, "volume": 156876.0}, {"date": "2023-05-03", "close": 0.595, "volume": 153949.0}, {"date": "2023-05-04", "close": 0.585, "volume": 91269.0}, {"date": "2023-05-05", "close": 0.585, "volume": 54500.0}, {"date": "2023-05-08", "close": 0.59, "volume": 71137.0}, {"date": "2023-05-09", "close": 0.59, "volume": 85500.0}, {"date": "2023-05-10", "close": 0.6, "volume": 79780.0}, {"date": "2023-05-11", "close": 0.59, "volume": 20000.0}, {"date": "2023-05-15", "close": 0.59, "volume": 90488.0}, {"date": "2023-05-16", "close": 0.575, "volume": 127959.0}, {"date": "2023-05-17", "close": 0.57, "volume": 145309.0}, {"date": "2023-05-18", "close": 0.565, "volume": 94377.0}, {"date": "2023-05-19", "close": 0.565, "volume": 109452.0}, {"date": "2023-05-22", "close": 0.57, "volume": 2901.0}, {"date": "2023-05-23", "close": 0.58, "volume": 36021.0}, {"date": "2023-05-24", "close": 0.57, "volume": 8000.0}, {"date": "2023-05-26", "close": 0.565, "volume": 299568.0}, {"date": "2023-05-29", "close": 0.56, "volume": 22161.0}, {"date": "2023-05-31", "close": 0.56, "volume": 214048.0}, {"date": "2023-06-05", "close": 0.555, "volume": 144065.0}, {"date": "2023-06-06", "close": 0.555, "volume": 945.0}, {"date": "2023-06-07", "close": 0.575, "volume": 213157.0}, {"date": "2023-06-08", "close": 0.55, "volume": 137450.0}, {"date": "2023-06-09", "close": 0.565, "volume": 11081.0}, {"date": "2023-06-13", "close": 0.55, "volume": 83419.0}, {"date": "2023-06-14", "close": 0.54, "volume": 3655376.0}, {"date": "2023-06-15", "close": 0.535, "volume": 146894.0}, {"date": "2023-06-16", "close": 0.545, "volume": 36233.0}, {"date": "2023-06-19", "close": 0.545, "volume": 736.0}, {"date": "2023-06-20", "close": 0.545, "volume": 89264.0}, {"date": "2023-06-21", "close": 0.54, "volume": 52500.0}, {"date": "2023-06-22", "close": 0.53, "volume": 187487.0}, {"date": "2023-06-23", "close": 0.535, "volume": 254609.0}, {"date": "2023-06-26", "close": 0.535, "volume": 87478.0}, {"date": "2023-06-27", "close": 0.53, "volume": 72620.0}, {"date": "2023-06-28", "close": 0.53, "volume": 15000.0}, {"date": "2023-06-29", "close": 0.535, "volume": 57845.0}, {"date": "2023-06-30", "close": 0.535, "volume": 14756.0}, {"date": "2023-07-03", "close": 0.55, "volume": 406187.0}, {"date": "2023-07-04", "close": 0.545, "volume": 69417.0}, {"date": "2023-07-05", "close": 0.545, "volume": 5000.0}, {"date": "2023-07-06", "close": 0.54, "volume": 1385.0}, {"date": "2023-07-07", "close": 0.535, "volume": 30626.0}, {"date": "2023-07-10", "close": 0.535, "volume": 92272.0}, {"date": "2023-07-11", "close": 0.54, "volume": 43558.0}, {"date": "2023-07-12", "close": 0.54, "volume": 77411.0}, {"date": "2023-07-13", "close": 0.54, "volume": 1851.0}, {"date": "2023-07-14", "close": 0.555, "volume": 78756.0}, {"date": "2023-07-17", "close": 0.56, "volume": 24286.0}, {"date": "2023-07-18", "close": 0.56, "volume": 5285.0}, {"date": "2023-07-19", "close": 0.545, "volume": 67680.0}, {"date": "2023-07-20", "close": 0.555, "volume": 6500.0}, {"date": "2023-07-21", "close": 0.55, "volume": 1500.0}, {"date": "2023-07-24", "close": 0.53, "volume": 41128.0}, {"date": "2023-07-25", "close": 0.515, "volume": 137433.0}, {"date": "2023-07-26", "close": 0.52, "volume": 42216.0}, {"date": "2023-07-27", "close": 0.53, "volume": 121084.0}, {"date": "2023-07-28", "close": 0.515, "volume": 61699.0}, {"date": "2023-07-31", "close": 0.535, "volume": 42912.0}, {"date": "2023-08-01", "close": 0.52, "volume": 89924.0}, {"date": "2023-08-02", "close": 0.515, "volume": 365437.0}, {"date": "2023-08-03", "close": 0.515, "volume": 135204.0}, {"date": "2023-08-04", "close": 0.515, "volume": 64789.0}, {"date": "2023-08-07", "close": 0.515, "volume": 46693.0}, {"date": "2023-08-08", "close": 0.52, "volume": 49033.0}, {"date": "2023-08-10", "close": 0.52, "volume": 28440.0}, {"date": "2023-08-11", "close": 0.515, "volume": 12136.0}, {"date": "2023-08-14", "close": 0.515, "volume": 75356.0}, {"date": "2023-08-15", "close": 0.54, "volume": 42256.0}, {"date": "2023-08-16", "close": 0.54, "volume": 3130.0}, {"date": "2023-08-17", "close": 0.54, "volume": 9068.0}, {"date": "2023-08-18", "close": 0.535, "volume": 391488.0}, {"date": "2023-08-21", "close": 0.54, "volume": 115433.0}, {"date": "2023-08-22", "close": 0.54, "volume": 37021.0}, {"date": "2023-08-23", "close": 0.535, "volume": 63227.0}, {"date": "2023-08-24", "close": 0.545, "volume": 13500.0}, {"date": "2023-08-25", "close": 0.545, "volume": 78602.0}, {"date": "2023-08-28", "close": 0.545, "volume": 98197.0}, {"date": "2023-08-29", "close": 0.55, "volume": 23309.0}, {"date": "2023-08-30", "close": 0.535, "volume": 42763.0}, {"date": "2023-08-31", "close": 0.515, "volume": 203585.0}, {"date": "2023-09-01", "close": 0.51, "volume": 853231.0}, {"date": "2023-09-04", "close": 0.5, "volume": 63631.0}, {"date": "2023-09-05", "close": 0.52, "volume": 287594.0}, {"date": "2023-09-06", "close": 0.52, "volume": 166455.0}, {"date": "2023-09-07", "close": 0.52, "volume": 99891.0}, {"date": "2023-09-08", "close": 0.52, "volume": 2155.0}, {"date": "2023-09-11", "close": 0.53, "volume": 224817.0}, {"date": "2023-09-12", "close": 0.49, "volume": 67390.0}, {"date": "2023-09-13", "close": 0.49, "volume": 94000.0}, {"date": "2023-09-14", "close": 0.5, "volume": 10362.0}, {"date": "2023-09-15", "close": 0.495, "volume": 155496.0}, {"date": "2023-09-18", "close": 0.495, "volume": 3329.0}, {"date": "2023-09-19", "close": 0.495, "volume": 28569.0}, {"date": "2023-09-20", "close": 0.495, "volume": 117721.0}, {"date": "2023-09-21", "close": 0.5, "volume": 218863.0}, {"date": "2023-09-22", "close": 0.49, "volume": 291167.0}, {"date": "2023-09-25", "close": 0.5, "volume": 69022.0}, {"date": "2023-09-26", "close": 0.495, "volume": 83121.0}, {"date": "2023-09-27", "close": 0.4875, "volume": 175607.0}, {"date": "2023-09-28", "close": 0.49, "volume": 26945.0}, {"date": "2023-09-29", "close": 0.485, "volume": 74618.0}, {"date": "2023-10-02", "close": 0.485, "volume": 90731.0}, {"date": "2023-10-03", "close": 0.485, "volume": 5038.0}, {"date": "2023-10-04", "close": 0.49, "volume": 5505.0}, {"date": "2023-10-05", "close": 0.48, "volume": 220222.0}, {"date": "2023-10-06", "close": 0.48, "volume": 52000.0}, {"date": "2023-10-09", "close": 0.47, "volume": 70323.0}, {"date": "2023-10-10", "close": 0.47, "volume": 96809.0}, {"date": "2023-10-11", "close": 0.47, "volume": 51176.0}, {"date": "2023-10-12", "close": 0.48, "volume": 17611.0}, {"date": "2023-10-13", "close": 0.485, "volume": 39543.0}, {"date": "2023-10-16", "close": 0.485, "volume": 104.0}, {"date": "2023-10-17", "close": 0.485, "volume": 324182.0}, {"date": "2023-10-18", "close": 0.485, "volume": 91663.0}, {"date": "2023-10-19", "close": 0.475, "volume": 10000.0}, {"date": "2023-10-20", "close": 0.48, "volume": 284074.0}, {"date": "2023-10-23", "close": 0.48, "volume": 252813.0}, {"date": "2023-10-24", "close": 0.475, "volume": 225205.0}, {"date": "2023-10-25", "close": 0.48, "volume": 14600.0}, {"date": "2023-10-26", "close": 0.48, "volume": 360501.0}, {"date": "2023-10-27", "close": 0.48, "volume": 359576.0}, {"date": "2023-10-30", "close": 0.48, "volume": 277833.0}, {"date": "2023-10-31", "close": 0.485, "volume": 607742.0}, {"date": "2023-11-01", "close": 0.5, "volume": 486491.0}, {"date": "2023-11-02", "close": 0.515, "volume": 62211.0}, {"date": "2023-11-03", "close": 0.525, "volume": 82534.0}, {"date": "2023-11-06", "close": 0.515, "volume": 99542.0}, {"date": "2023-11-07", "close": 0.515, "volume": 29251.0}, {"date": "2023-11-08", "close": 0.515, "volume": 108422.0}, {"date": "2023-11-09", "close": 0.52, "volume": 254354.0}, {"date": "2023-11-10", "close": 0.52, "volume": 210715.0}, {"date": "2023-11-13", "close": 0.53, "volume": 273132.0}, {"date": "2023-11-14", "close": 0.53, "volume": 37502.0}, {"date": "2023-11-15", "close": 0.58, "volume": 304480.0}, {"date": "2023-11-16", "close": 0.56, "volume": 123120.0}, {"date": "2023-11-17", "close": 0.56, "volume": 265191.0}, {"date": "2023-11-20", "close": 0.57, "volume": 136727.0}, {"date": "2023-11-21", "close": 0.57, "volume": 20000.0}, {"date": "2023-11-23", "close": 0.565, "volume": 77429.0}, {"date": "2023-11-24", "close": 0.58, "volume": 44994.0}, {"date": "2023-11-27", "close": 0.58, "volume": 26542.0}, {"date": "2023-11-28", "close": 0.57, "volume": 65779.0}, {"date": "2023-11-29", "close": 0.56, "volume": 25175.0}, {"date": "2023-11-30", "close": 0.545, "volume": 12572.0}, {"date": "2023-12-01", "close": 0.555, "volume": 46000.0}, {"date": "2023-12-04", "close": 0.535, "volume": 24840.0}, {"date": "2023-12-05", "close": 0.54, "volume": 610.0}, {"date": "2023-12-06", "close": 0.535, "volume": 64342.0}, {"date": "2023-12-07", "close": 0.54, "volume": 26470.0}, {"date": "2023-12-08", "close": 0.545, "volume": 46730.0}, {"date": "2023-12-11", "close": 0.55, "volume": 8050.0}, {"date": "2023-12-12", "close": 0.545, "volume": 4633.0}, {"date": "2023-12-13", "close": 0.55, "volume": 14162.0}, {"date": "2023-12-14", "close": 0.565, "volume": 85343.0}, {"date": "2023-12-15", "close": 0.57, "volume": 13871.0}, {"date": "2023-12-18", "close": 0.55, "volume": 69753.0}, {"date": "2023-12-19", "close": 0.555, "volume": 22745.0}, {"date": "2023-12-20", "close": 0.56, "volume": 4000.0}, {"date": "2023-12-21", "close": 0.575, "volume": 42574.0}, {"date": "2023-12-22", "close": 0.575, "volume": 41625.0}, {"date": "2023-12-27", "close": 0.57, "volume": 495.0}, {"date": "2023-12-28", "close": 0.56, "volume": 400.0}, {"date": "2023-12-29", "close": 0.56, "volume": 26282.0}, {"date": "2024-01-02", "close": 0.56, "volume": 25322.0}, {"date": "2024-01-04", "close": 0.56, "volume": 17339.0}, {"date": "2024-01-05", "close": 0.55, "volume": 92354.0}, {"date": "2024-01-08", "close": 0.565, "volume": 2899.0}, {"date": "2024-01-09", "close": 0.545, "volume": 254052.0}, {"date": "2024-01-10", "close": 0.55, "volume": 44133.0}, {"date": "2024-01-11", "close": 0.55, "volume": 64590.0}, {"date": "2024-01-12", "close": 0.55, "volume": 9000.0}, {"date": "2024-01-15", "close": 0.54, "volume": 141421.0}, {"date": "2024-01-16", "close": 0.545, "volume": 62989.0}, {"date": "2024-01-17", "close": 0.545, "volume": 27490.0}, {"date": "2024-01-18", "close": 0.545, "volume": 75605.0}, {"date": "2024-01-19", "close": 0.545, "volume": 19192.0}, {"date": "2024-01-22", "close": 0.54, "volume": 27337.0}, {"date": "2024-01-23", "close": 0.545, "volume": 15.0}, {"date": "2024-01-24", "close": 0.54, "volume": 27449.0}, {"date": "2024-01-25", "close": 0.54, "volume": 12221.0}, {"date": "2024-01-29", "close": 0.535, "volume": 34994.0}, {"date": "2024-01-30", "close": 0.53, "volume": 86500.0}, {"date": "2024-01-31", "close": 0.535, "volume": 6315.0}, {"date": "2024-02-01", "close": 0.53, "volume": 47500.0}, {"date": "2024-02-02", "close": 0.53, "volume": 213936.0}, {"date": "2024-02-05", "close": 0.525, "volume": 111115.0}, {"date": "2024-02-06", "close": 0.52, "volume": 29605.0}, {"date": "2024-02-07", "close": 0.5, "volume": 327310.0}, {"date": "2024-02-08", "close": 0.495, "volume": 138743.0}, {"date": "2024-02-09", "close": 0.5, "volume": 46560.0}, {"date": "2024-02-12", "close": 0.495, "volume": 290111.0}, {"date": "2024-02-13", "close": 0.495, "volume": 148707.0}, {"date": "2024-02-14", "close": 0.5, "volume": 83854.0}, {"date": "2024-02-15", "close": 0.49, "volume": 167211.0}, {"date": "2024-02-16", "close": 0.49, "volume": 107575.0}, {"date": "2024-02-19", "close": 0.495, "volume": 14222.0}, {"date": "2024-02-20", "close": 0.495, "volume": 20638.0}, {"date": "2024-02-21", "close": 0.495, "volume": 3414.0}, {"date": "2024-02-22", "close": 0.485, "volume": 718201.0}, {"date": "2024-02-23", "close": 0.48, "volume": 624468.0}, {"date": "2024-02-26", "close": 0.485, "volume": 612805.0}, {"date": "2024-02-27", "close": 0.475, "volume": 515310.0}, {"date": "2024-02-28", "close": 0.48, "volume": 200251.0}, {"date": "2024-02-29", "close": 0.49, "volume": 26869.0}, {"date": "2024-03-01", "close": 0.5, "volume": 145018.0}, {"date": "2024-03-04", "close": 0.49, "volume": 57064.0}, {"date": "2024-03-05", "close": 0.49, "volume": 86714.0}, {"date": "2024-03-06", "close": 0.475, "volume": 13935.0}, {"date": "2024-03-08", "close": 0.475, "volume": 6.0}, {"date": "2024-03-11", "close": 0.48, "volume": 167001.0}, {"date": "2024-03-12", "close": 0.47, "volume": 65694.0}, {"date": "2024-03-13", "close": 0.4775, "volume": 1101277.0}, {"date": "2024-03-14", "close": 0.505, "volume": 831528.0}, {"date": "2024-03-15", "close": 0.51, "volume": 314261.0}, {"date": "2024-03-18", "close": 0.5, "volume": 88518.0}, {"date": "2024-03-19", "close": 0.5, "volume": 205317.0}, {"date": "2024-03-20", "close": 0.505, "volume": 258185.0}, {"date": "2024-03-21", "close": 0.505, "volume": 70651.0}, {"date": "2024-03-22", "close": 0.495, "volume": 11083.0}, {"date": "2024-03-25", "close": 0.49, "volume": 35932.0}, {"date": "2024-03-27", "close": 0.505, "volume": 40892.0}, {"date": "2024-03-28", "close": 0.515, "volume": 313203.0}, {"date": "2024-04-02", "close": 0.51, "volume": 5238.0}, {"date": "2024-04-03", "close": 0.535, "volume": 470352.0}, {"date": "2024-04-04", "close": 0.55, "volume": 586809.0}, {"date": "2024-04-05", "close": 0.565, "volume": 924710.0}, {"date": "2024-04-08", "close": 0.55, "volume": 198782.0}, {"date": "2024-04-09", "close": 0.54, "volume": 33366.0}, {"date": "2024-04-11", "close": 0.525, "volume": 43470.0}, {"date": "2024-04-12", "close": 0.51, "volume": 9508.0}, {"date": "2024-04-15", "close": 0.5, "volume": 85006.0}, {"date": "2024-04-16", "close": 0.495, "volume": 65756.0}, {"date": "2024-04-17", "close": 0.51, "volume": 83059.0}, {"date": "2024-04-18", "close": 0.51, "volume": 82376.0}, {"date": "2024-04-19", "close": 0.535, "volume": 246601.0}, {"date": "2024-04-22", "close": 0.53, "volume": 40000.0}, {"date": "2024-04-24", "close": 0.52, "volume": 3700.0}, {"date": "2024-04-26", "close": 0.51, "volume": 132065.0}, {"date": "2024-04-29", "close": 0.51, "volume": 10066.0}, {"date": "2024-04-30", "close": 0.515, "volume": 19000.0}, {"date": "2024-05-01", "close": 0.51, "volume": 99144.0}, {"date": "2024-05-02", "close": 0.51, "volume": 25000.0}, {"date": "2024-05-03", "close": 0.53, "volume": 339556.0}, {"date": "2024-05-06", "close": 0.53, "volume": 196.0}, {"date": "2024-05-07", "close": 0.515, "volume": 98.0}, {"date": "2024-05-08", "close": 0.525, "volume": 21867.0}, {"date": "2024-05-09", "close": 0.535, "volume": 37784.0}, {"date": "2024-05-10", "close": 0.525, "volume": 2679558.0}, {"date": "2024-05-13", "close": 0.525, "volume": 148061.0}, {"date": "2024-05-14", "close": 0.53, "volume": 603001.0}, {"date": "2024-05-15", "close": 0.555, "volume": 294578.0}, {"date": "2024-05-16", "close": 0.53, "volume": 239200.0}, {"date": "2024-05-17", "close": 0.535, "volume": 186218.0}, {"date": "2024-05-20", "close": 0.52, "volume": 378119.0}, {"date": "2024-05-21", "close": 0.53, "volume": 433576.0}, {"date": "2024-05-22", "close": 0.515, "volume": 206597.0}, {"date": "2024-05-23", "close": 0.53, "volume": 783185.0}, {"date": "2024-05-24", "close": 0.51, "volume": 117743.0}, {"date": "2024-05-27", "close": 0.505, "volume": 180479.0}, {"date": "2024-05-28", "close": 0.535, "volume": 982263.0}, {"date": "2024-05-29", "close": 0.54, "volume": 366577.0}, {"date": "2024-05-31", "close": 0.53, "volume": 10000.0}, {"date": "2024-06-03", "close": 0.505, "volume": 338423.0}, {"date": "2024-06-04", "close": 0.5, "volume": 48197.0}, {"date": "2024-06-05", "close": 0.505, "volume": 243591.0}, {"date": "2024-06-06", "close": 0.49, "volume": 405582.0}, {"date": "2024-06-07", "close": 0.495, "volume": 221349.0}, {"date": "2024-06-11", "close": 0.49, "volume": 150092.0}, {"date": "2024-06-12", "close": 0.475, "volume": 339600.0}, {"date": "2024-06-13", "close": 0.48, "volume": 1267.0}, {"date": "2024-06-14", "close": 0.485, "volume": 18703.0}, {"date": "2024-06-17", "close": 0.475, "volume": 272198.0}, {"date": "2024-06-18", "close": 0.48, "volume": 29175.0}, {"date": "2024-06-19", "close": 0.465, "volume": 317525.0}, {"date": "2024-06-20", "close": 0.465, "volume": 29200.0}, {"date": "2024-06-21", "close": 0.465, "volume": 716853.0}, {"date": "2024-06-24", "close": 0.47, "volume": 44902.0}, {"date": "2024-06-26", "close": 0.465, "volume": 7704.0}, {"date": "2024-06-27", "close": 0.47, "volume": 15610.0}, {"date": "2024-06-28", "close": 0.475, "volume": 993801.0}, {"date": "2024-07-01", "close": 0.47, "volume": 573817.0}, {"date": "2024-07-02", "close": 0.445, "volume": 1292603.0}, {"date": "2024-07-03", "close": 0.43, "volume": 999667.0}, {"date": "2024-07-04", "close": 0.42, "volume": 1604136.0}, {"date": "2024-07-05", "close": 0.435, "volume": 126492.0}, {"date": "2024-07-08", "close": 0.44, "volume": 417203.0}, {"date": "2024-07-09", "close": 0.445, "volume": 4050.0}, {"date": "2024-07-10", "close": 0.45, "volume": 104434.0}, {"date": "2024-07-11", "close": 0.455, "volume": 106390.0}, {"date": "2024-07-12", "close": 0.455, "volume": 65.0}, {"date": "2024-07-15", "close": 0.455, "volume": 54752.0}, {"date": "2024-07-16", "close": 0.465, "volume": 602328.0}, {"date": "2024-07-17", "close": 0.47, "volume": 1017409.0}, {"date": "2024-07-18", "close": 0.45, "volume": 5816.0}, {"date": "2024-07-19", "close": 0.465, "volume": 21515.0}, {"date": "2024-07-23", "close": 0.47, "volume": 323800.0}, {"date": "2024-07-24", "close": 0.465, "volume": 202060.0}, {"date": "2024-07-25", "close": 0.47, "volume": 188140.0}, {"date": "2024-07-26", "close": 0.47, "volume": 910642.0}, {"date": "2024-07-29", "close": 0.44, "volume": 172648.0}, {"date": "2024-07-30", "close": 0.435, "volume": 49968.0}, {"date": "2024-07-31", "close": 0.435, "volume": 10436.0}, {"date": "2024-08-01", "close": 0.445, "volume": 18496.0}, {"date": "2024-08-02", "close": 0.45, "volume": 27374.0}, {"date": "2024-08-05", "close": 0.42, "volume": 740984.0}, {"date": "2024-08-06", "close": 0.42, "volume": 200024.0}, {"date": "2024-08-07", "close": 0.42, "volume": 524519.0}, {"date": "2024-08-08", "close": 0.425, "volume": 72226.0}, {"date": "2024-08-09", "close": 0.425, "volume": 21999.0}, {"date": "2024-08-12", "close": 0.43, "volume": 47101.0}, {"date": "2024-08-13", "close": 0.425, "volume": 15474.0}, {"date": "2024-08-14", "close": 0.415, "volume": 104675.0}, {"date": "2024-08-15", "close": 0.41, "volume": 537361.0}, {"date": "2024-08-16", "close": 0.41, "volume": 2141925.0}, {"date": "2024-08-19", "close": 0.4, "volume": 74353.0}, {"date": "2024-08-20", "close": 0.39, "volume": 1216728.0}, {"date": "2024-08-21", "close": 0.39, "volume": 2035.0}, {"date": "2024-08-22", "close": 0.395, "volume": 68561.0}, {"date": "2024-08-23", "close": 0.4, "volume": 168893.0}, {"date": "2024-08-26", "close": 0.4, "volume": 368799.0}, {"date": "2024-08-27", "close": 0.42, "volume": 1114101.0}, {"date": "2024-08-28", "close": 0.46, "volume": 336748.0}, {"date": "2024-08-29", "close": 0.465, "volume": 224661.0}, {"date": "2024-08-30", "close": 0.475, "volume": 750109.0}, {"date": "2024-09-02", "close": 0.425, "volume": 157868.0}, {"date": "2024-09-03", "close": 0.4, "volume": 141123.0}, {"date": "2024-09-04", "close": 0.425, "volume": 37049.0}, {"date": "2024-09-05", "close": 0.41, "volume": 1104.0}, {"date": "2024-09-06", "close": 0.4, "volume": 72084.0}, {"date": "2024-09-10", "close": 0.39, "volume": 463250.0}, {"date": "2024-09-11", "close": 0.3875, "volume": 10871.0}, {"date": "2024-09-12", "close": 0.39, "volume": 106235.0}, {"date": "2024-09-13", "close": 0.39, "volume": 342843.0}, {"date": "2024-09-16", "close": 0.395, "volume": 35802.0}, {"date": "2024-09-17", "close": 0.385, "volume": 48000.0}, {"date": "2024-09-18", "close": 0.37, "volume": 236200.0}, {"date": "2024-09-19", "close": 0.39, "volume": 176476.0}, {"date": "2024-09-20", "close": 0.385, "volume": 38726.0}, {"date": "2024-09-23", "close": 0.385, "volume": 16000.0}, {"date": "2024-09-24", "close": 0.39, "volume": 464785.0}, {"date": "2024-09-25", "close": 0.4, "volume": 540.0}, {"date": "2024-09-26", "close": 0.405, "volume": 265694.0}, {"date": "2024-09-27", "close": 0.39, "volume": 68681.0}, {"date": "2024-09-30", "close": 0.395, "volume": 26201.0}, {"date": "2024-10-01", "close": 0.39, "volume": 109579.0}, {"date": "2024-10-02", "close": 0.39, "volume": 52231.0}, {"date": "2024-10-03", "close": 0.4, "volume": 153434.0}, {"date": "2024-10-04", "close": 0.38, "volume": 71978.0}, {"date": "2024-10-07", "close": 0.39, "volume": 11658.0}, {"date": "2024-10-08", "close": 0.39, "volume": 208013.0}, {"date": "2024-10-09", "close": 0.385, "volume": 231129.0}, {"date": "2024-10-10", "close": 0.385, "volume": 51618.0}, {"date": "2024-10-11", "close": 0.38, "volume": 82516.0}, {"date": "2024-10-14", "close": 0.38, "volume": 92906.0}, {"date": "2024-10-15", "close": 0.37, "volume": 239500.0}, {"date": "2024-10-16", "close": 0.375, "volume": 270532.0}, {"date": "2024-10-17", "close": 0.37, "volume": 338463.0}, {"date": "2024-10-18", "close": 0.375, "volume": 22160.0}, {"date": "2024-10-21", "close": 0.37, "volume": 507753.0}, {"date": "2024-10-22", "close": 0.365, "volume": 117728.0}, {"date": "2024-10-23", "close": 0.365, "volume": 249528.0}, {"date": "2024-10-24", "close": 0.36, "volume": 75010.0}, {"date": "2024-10-25", "close": 0.365, "volume": 33382.0}, {"date": "2024-10-28", "close": 0.37, "volume": 83775.0}, {"date": "2024-10-29", "close": 0.37, "volume": 136092.0}, {"date": "2024-10-30", "close": 0.365, "volume": 630059.0}, {"date": "2024-10-31", "close": 0.3575, "volume": 328911.0}, {"date": "2024-11-01", "close": 0.35, "volume": 227906.0}, {"date": "2024-11-04", "close": 0.35, "volume": 203974.0}, {"date": "2024-11-05", "close": 0.35, "volume": 6000.0}, {"date": "2024-11-06", "close": 0.34, "volume": 424036.0}, {"date": "2024-11-07", "close": 0.345, "volume": 112422.0}, {"date": "2024-11-08", "close": 0.34, "volume": 70325.0}, {"date": "2024-11-11", "close": 0.33, "volume": 127911.0}, {"date": "2024-11-12", "close": 0.33, "volume": 114121.0}, {"date": "2024-11-13", "close": 0.335, "volume": 134271.0}, {"date": "2024-11-14", "close": 0.335, "volume": 153359.0}, {"date": "2024-11-15", "close": 0.33, "volume": 1103106.0}, {"date": "2024-11-18", "close": 0.33, "volume": 500590.0}, {"date": "2024-11-19", "close": 0.34, "volume": 262845.0}, {"date": "2024-11-20", "close": 0.33, "volume": 213164.0}, {"date": "2024-11-21", "close": 0.34, "volume": 111215.0}, {"date": "2024-11-22", "close": 0.335, "volume": 12604.0}, {"date": "2024-11-25", "close": 0.33, "volume": 183544.0}, {"date": "2024-11-26", "close": 0.325, "volume": 1628875.0}, {"date": "2024-11-27", "close": 0.325, "volume": 1134368.0}, {"date": "2024-11-28", "close": 0.34, "volume": 104286.0}, {"date": "2024-12-02", "close": 0.355, "volume": 128083.0}, {"date": "2024-12-03", "close": 0.37, "volume": 616158.0}, {"date": "2024-12-04", "close": 0.385, "volume": 286772.0}, {"date": "2024-12-05", "close": 0.38, "volume": 314760.0}, {"date": "2024-12-06", "close": 0.38, "volume": 12593.0}, {"date": "2024-12-09", "close": 0.38, "volume": 139639.0}, {"date": "2024-12-10", "close": 0.36, "volume": 111516.0}, {"date": "2024-12-11", "close": 0.38, "volume": 142929.0}, {"date": "2024-12-12", "close": 0.375, "volume": 40000.0}, {"date": "2024-12-13", "close": 0.36, "volume": 170844.0}, {"date": "2024-12-16", "close": 0.37, "volume": 54532.0}, {"date": "2024-12-17", "close": 0.3775, "volume": 61543.0}, {"date": "2024-12-18", "close": 0.37, "volume": 69044.0}, {"date": "2024-12-19", "close": 0.37, "volume": 17513.0}, {"date": "2024-12-23", "close": 0.38, "volume": 93115.0}, {"date": "2024-12-27", "close": 0.375, "volume": 2668.0}, {"date": "2024-12-30", "close": 0.375, "volume": 981250.0}, {"date": "2024-12-31", "close": 0.385, "volume": 79383.0}, {"date": "2025-01-02", "close": 0.39, "volume": 16499.0}, {"date": "2025-01-03", "close": 0.385, "volume": 2587.0}, {"date": "2025-01-06", "close": 0.39, "volume": 62767.0}, {"date": "2025-01-07", "close": 0.385, "volume": 128499.0}, {"date": "2025-01-08", "close": 0.39, "volume": 343066.0}, {"date": "2025-01-09", "close": 0.395, "volume": 56447.0}, {"date": "2025-01-10", "close": 0.395, "volume": 107737.0}, {"date": "2025-01-13", "close": 0.4, "volume": 150475.0}, {"date": "2025-01-14", "close": 0.4, "volume": 145193.0}, {"date": "2025-01-15", "close": 0.4, "volume": 5000.0}, {"date": "2025-01-16", "close": 0.41, "volume": 135954.0}, {"date": "2025-01-17", "close": 0.405, "volume": 44326.0}, {"date": "2025-01-20", "close": 0.4, "volume": 80836.0}, {"date": "2025-01-21", "close": 0.4, "volume": 64253.0}, {"date": "2025-01-22", "close": 0.4, "volume": 108056.0}, {"date": "2025-01-23", "close": 0.395, "volume": 65101.0}, {"date": "2025-01-24", "close": 0.405, "volume": 31090.0}, {"date": "2025-01-28", "close": 0.42, "volume": 112634.0}, {"date": "2025-01-29", "close": 0.405, "volume": 88785.0}, {"date": "2025-01-30", "close": 0.425, "volume": 155350.0}, {"date": "2025-01-31", "close": 0.42, "volume": 49684.0}, {"date": "2025-02-03", "close": 0.44, "volume": 260825.0}, {"date": "2025-02-04", "close": 0.44, "volume": 265691.0}, {"date": "2025-02-05", "close": 0.44, "volume": 150366.0}, {"date": "2025-02-06", "close": 0.435, "volume": 5533.0}, {"date": "2025-02-07", "close": 0.45, "volume": 76973.0}, {"date": "2025-02-10", "close": 0.445, "volume": 31264.0}, {"date": "2025-02-11", "close": 0.455, "volume": 58791.0}, {"date": "2025-02-12", "close": 0.45, "volume": 167221.0}, {"date": "2025-02-13", "close": 0.445, "volume": 194825.0}, {"date": "2025-02-14", "close": 0.44, "volume": 22788.0}, {"date": "2025-02-17", "close": 0.445, "volume": 45326.0}, {"date": "2025-02-18", "close": 0.45, "volume": 101789.0}, {"date": "2025-02-19", "close": 0.455, "volume": 229872.0}, {"date": "2025-02-20", "close": 0.45, "volume": 81369.0}, {"date": "2025-02-21", "close": 0.45, "volume": 196909.0}, {"date": "2025-02-24", "close": 0.445, "volume": 80860.0}, {"date": "2025-02-25", "close": 0.44, "volume": 46655.0}, {"date": "2025-02-26", "close": 0.43, "volume": 44225.0}, {"date": "2025-02-27", "close": 0.445, "volume": 260700.0}, {"date": "2025-02-28", "close": 0.42, "volume": 249079.0}, {"date": "2025-03-03", "close": 0.43, "volume": 86191.0}, {"date": "2025-03-04", "close": 0.39, "volume": 38930.0}, {"date": "2025-03-05", "close": 0.39, "volume": 90900.0}, {"date": "2025-03-06", "close": 0.385, "volume": 58762.0}, {"date": "2025-03-07", "close": 0.375, "volume": 25918.0}, {"date": "2025-03-10", "close": 0.38, "volume": 53590.0}, {"date": "2025-03-11", "close": 0.38, "volume": 11343.0}, {"date": "2025-03-12", "close": 0.38, "volume": 58662.0}, {"date": "2025-03-13", "close": 0.37, "volume": 49448.0}, {"date": "2025-03-14", "close": 0.37, "volume": 80564.0}, {"date": "2025-03-17", "close": 0.385, "volume": 197542.0}, {"date": "2025-03-18", "close": 0.365, "volume": 157093.0}, {"date": "2025-03-19", "close": 0.355, "volume": 65765.0}, {"date": "2025-03-20", "close": 0.355, "volume": 12741.0}, {"date": "2025-03-21", "close": 0.355, "volume": 49710.0}, {"date": "2025-03-24", "close": 0.355, "volume": 34539.0}, {"date": "2025-03-25", "close": 0.35, "volume": 22434.0}, {"date": "2025-03-26", "close": 0.3625, "volume": 45336.0}, {"date": "2025-03-27", "close": 0.365, "volume": 24027.0}, {"date": "2025-03-28", "close": 0.36, "volume": 2893.0}, {"date": "2025-03-31", "close": 0.365, "volume": 34344.0}, {"date": "2025-04-01", "close": 0.365, "volume": 5248.0}, {"date": "2025-04-02", "close": 0.355, "volume": 205689.0}, {"date": "2025-04-03", "close": 0.32, "volume": 97005.0}, {"date": "2025-04-04", "close": 0.325, "volume": 600477.0}, {"date": "2025-04-07", "close": 0.32, "volume": 209664.0}, {"date": "2025-04-08", "close": 0.28, "volume": 951742.0}, {"date": "2025-04-09", "close": 0.285, "volume": 142082.0}, {"date": "2025-04-10", "close": 0.32, "volume": 240829.0}, {"date": "2025-04-11", "close": 0.305, "volume": 82599.0}, {"date": "2025-04-14", "close": 0.295, "volume": 83849.0}, {"date": "2025-04-15", "close": 0.315, "volume": 123172.0}, {"date": "2025-04-16", "close": 0.32, "volume": 28717.0}, {"date": "2025-04-17", "close": 0.325, "volume": 56597.0}, {"date": "2025-04-22", "close": 0.335, "volume": 98386.0}, {"date": "2025-04-23", "close": 0.35, "volume": 88836.0}, {"date": "2025-04-24", "close": 0.345, "volume": 125886.0}, {"date": "2025-04-28", "close": 0.35, "volume": 77696.0}, {"date": "2025-04-29", "close": 0.35, "volume": 36252.0}, {"date": "2025-04-30", "close": 0.36, "volume": 74711.0}, {"date": "2025-05-01", "close": 0.355, "volume": 6271.0}, {"date": "2025-05-02", "close": 0.37, "volume": 306041.0}, {"date": "2025-05-05", "close": 0.37, "volume": 113966.0}, {"date": "2025-05-06", "close": 0.355, "volume": 101992.0}, {"date": "2025-05-07", "close": 0.37, "volume": 9035.0}, {"date": "2025-05-08", "close": 0.37, "volume": 186936.0}, {"date": "2025-05-09", "close": 0.36, "volume": 355960.0}, {"date": "2025-05-12", "close": 0.36, "volume": 87056.0}, {"date": "2025-05-13", "close": 0.34, "volume": 598727.0}, {"date": "2025-05-14", "close": 0.335, "volume": 312933.0}, {"date": "2025-05-15", "close": 0.33, "volume": 21167.0}, {"date": "2025-05-16", "close": 0.335, "volume": 294751.0}, {"date": "2025-05-19", "close": 0.345, "volume": 34356.0}, {"date": "2025-05-20", "close": 0.35, "volume": 68950.0}, {"date": "2025-05-21", "close": 0.3425, "volume": 93801.0}, {"date": "2025-05-22", "close": 0.35, "volume": 93920.0}, {"date": "2025-05-23", "close": 0.34, "volume": 85740.0}, {"date": "2025-05-26", "close": 0.34, "volume": 77806.0}, {"date": "2025-05-27", "close": 0.35, "volume": 10402.0}, {"date": "2025-05-28", "close": 0.335, "volume": 81878.0}, {"date": "2025-05-29", "close": 0.35, "volume": 182786.0}, {"date": "2025-05-30", "close": 0.35, "volume": 90463.0}, {"date": "2025-06-02", "close": 0.345, "volume": 13664.0}, {"date": "2025-06-03", "close": 0.355, "volume": 150710.0}, {"date": "2025-06-04", "close": 0.36, "volume": 215243.0}, {"date": "2025-06-05", "close": 0.36, "volume": 57071.0}, {"date": "2025-06-06", "close": 0.365, "volume": 106709.0}, {"date": "2025-06-10", "close": 0.35, "volume": 197149.0}, {"date": "2025-06-11", "close": 0.36, "volume": 63079.0}, {"date": "2025-06-12", "close": 0.365, "volume": 76214.0}, {"date": "2025-06-13", "close": 0.355, "volume": 1160123.0}, {"date": "2025-06-16", "close": 0.365, "volume": 811846.0}, {"date": "2025-06-17", "close": 0.365, "volume": 77195.0}, {"date": "2025-06-18", "close": 0.365, "volume": 33910.0}, {"date": "2025-06-19", "close": 0.365, "volume": 43987.0}, {"date": "2025-06-20", "close": 0.37, "volume": 294658.0}, {"date": "2025-06-23", "close": 0.365, "volume": 102307.0}, {"date": "2025-06-24", "close": 0.36, "volume": 139866.0}, {"date": "2025-06-25", "close": 0.36, "volume": 281261.0}, {"date": "2025-06-26", "close": 0.35, "volume": 138148.0}, {"date": "2025-06-27", "close": 0.355, "volume": 105876.0}, {"date": "2025-06-30", "close": 0.355, "volume": 308011.0}, {"date": "2025-07-01", "close": 0.36, "volume": 369228.0}, {"date": "2025-07-02", "close": 0.35, "volume": 537945.0}, {"date": "2025-07-03", "close": 0.355, "volume": 224660.0}, {"date": "2025-07-04", "close": 0.36, "volume": 809799.0}, {"date": "2025-07-07", "close": 0.36, "volume": 431375.0}, {"date": "2025-07-08", "close": 0.3675, "volume": 422467.0}, {"date": "2025-07-09", "close": 0.36, "volume": 239963.0}, {"date": "2025-07-10", "close": 0.36, "volume": 224004.0}, {"date": "2025-07-11", "close": 0.365, "volume": 334738.0}, {"date": "2025-07-14", "close": 0.365, "volume": 1505169.0}, {"date": "2025-07-15", "close": 0.36, "volume": 1297735.0}, {"date": "2025-07-16", "close": 0.3525, "volume": 56719.0}, {"date": "2025-07-17", "close": 0.355, "volume": 595521.0}, {"date": "2025-07-18", "close": 0.35, "volume": 700203.0}, {"date": "2025-07-21", "close": 0.345, "volume": 654829.0}, {"date": "2025-07-22", "close": 0.345, "volume": 421588.0}, {"date": "2025-07-23", "close": 0.335, "volume": 1185460.0}, {"date": "2025-07-24", "close": 0.335, "volume": 179350.0}, {"date": "2025-07-25", "close": 0.3375, "volume": 410869.0}, {"date": "2025-07-28", "close": 0.24, "volume": 1726409.0}, {"date": "2025-07-30", "close": 0.28, "volume": 2403654.0}, {"date": "2025-07-31", "close": 0.285, "volume": 529994.0}, {"date": "2025-08-01", "close": 0.295, "volume": 435933.0}, {"date": "2025-08-04", "close": 0.285, "volume": 338285.0}, {"date": "2025-08-05", "close": 0.27, "volume": 364893.0}, {"date": "2025-08-06", "close": 0.27, "volume": 3490.0}, {"date": "2025-08-07", "close": 0.285, "volume": 75696.0}, {"date": "2025-08-08", "close": 0.29, "volume": 1120698.0}, {"date": "2025-08-11", "close": 0.285, "volume": 125707.0}, {"date": "2025-08-12", "close": 0.29, "volume": 333294.0}, {"date": "2025-08-13", "close": 0.29, "volume": 288784.0}, {"date": "2025-08-14", "close": 0.29, "volume": 162675.0}, {"date": "2025-08-15", "close": 0.3, "volume": 34379.0}, {"date": "2025-08-18", "close": 0.295, "volume": 716705.0}, {"date": "2025-08-19", "close": 0.3, "volume": 49905.0}, {"date": "2025-08-20", "close": 0.295, "volume": 64341.0}, {"date": "2025-08-21", "close": 0.3, "volume": 25531.0}, {"date": "2025-08-22", "close": 0.295, "volume": 14232.0}, {"date": "2025-08-25", "close": 0.3, "volume": 447714.0}, {"date": "2025-08-26", "close": 0.3, "volume": 74931.0}, {"date": "2025-08-27", "close": 0.3, "volume": 540441.0}, {"date": "2025-08-28", "close": 0.31, "volume": 853442.0}, {"date": "2025-08-29", "close": 0.305, "volume": 863523.0}, {"date": "2025-09-01", "close": 0.305, "volume": 826123.0}, {"date": "2025-09-02", "close": 0.305, "volume": 542659.0}, {"date": "2025-09-03", "close": 0.295, "volume": 182813.0}, {"date": "2025-09-04", "close": 0.28, "volume": 447196.0}, {"date": "2025-09-05", "close": 0.285, "volume": 31247.0}, {"date": "2025-09-08", "close": 0.29, "volume": 26627.0}, {"date": "2025-09-09", "close": 0.285, "volume": 790825.0}, {"date": "2025-09-10", "close": 0.285, "volume": 158214.0}, {"date": "2025-09-11", "close": 0.285, "volume": 2903.0}, {"date": "2025-09-12", "close": 0.285, "volume": 505588.0}, {"date": "2025-09-15", "close": 0.29, "volume": 90038.0}, {"date": "2025-09-16", "close": 0.28, "volume": 35914.0}, {"date": "2025-09-17", "close": 0.29, "volume": 359486.0}, {"date": "2025-09-18", "close": 0.29, "volume": 168107.0}, {"date": "2025-09-19", "close": 0.29, "volume": 190069.0}, {"date": "2025-09-22", "close": 0.28, "volume": 216487.0}, {"date": "2025-09-24", "close": 0.285, "volume": 56195.0}, {"date": "2025-09-25", "close": 0.285, "volume": 1557203.0}, {"date": "2025-09-26", "close": 0.29, "volume": 313074.0}, {"date": "2025-09-29", "close": 0.285, "volume": 103069.0}, {"date": "2025-09-30", "close": 0.29, "volume": 8911.0}, {"date": "2025-10-01", "close": 0.29, "volume": 153761.0}, {"date": "2025-10-02", "close": 0.29, "volume": 136667.0}, {"date": "2025-10-03", "close": 0.29, "volume": 155730.0}, {"date": "2025-10-06", "close": 0.29, "volume": 1042.0}, {"date": "2025-10-07", "close": 0.29, "volume": 309666.0}, {"date": "2025-10-08", "close": 0.29, "volume": 205640.0}, {"date": "2025-10-09", "close": 0.29, "volume": 77068.0}, {"date": "2025-10-10", "close": 0.285, "volume": 261147.0}, {"date": "2025-10-13", "close": 0.29, "volume": 160076.0}, {"date": "2025-10-14", "close": 0.29, "volume": 17865.0}, {"date": "2025-10-15", "close": 0.29, "volume": 30945.0}, {"date": "2025-10-16", "close": 0.285, "volume": 282068.0}, {"date": "2025-10-17", "close": 0.285, "volume": 139558.0}, {"date": "2025-10-20", "close": 0.28, "volume": 252100.0}, {"date": "2025-10-21", "close": 0.285, "volume": 98499.0}, {"date": "2025-10-22", "close": 0.28, "volume": 29258.0}, {"date": "2025-10-23", "close": 0.285, "volume": 151202.0}, {"date": "2025-10-24", "close": 0.29, "volume": 162798.0}, {"date": "2025-10-27", "close": 0.29, "volume": 90600.0}, {"date": "2025-10-28", "close": 0.285, "volume": 707516.0}, {"date": "2025-10-29", "close": 0.29, "volume": 401749.0}, {"date": "2025-10-30", "close": 0.285, "volume": 30873.0}, {"date": "2025-10-31", "close": 0.285, "volume": 38337.0}, {"date": "2025-11-03", "close": 0.285, "volume": 50536.0}, {"date": "2025-11-04", "close": 0.2875, "volume": 13324.0}, {"date": "2025-11-05", "close": 0.2875, "volume": 78216.0}, {"date": "2025-11-06", "close": 0.285, "volume": 153123.0}, {"date": "2025-11-07", "close": 0.285, "volume": 87659.0}, {"date": "2025-11-10", "close": 0.285, "volume": 29146.0}, {"date": "2025-11-12", "close": 0.285, "volume": 329266.0}, {"date": "2025-11-13", "close": 0.255, "volume": 1602260.0}, {"date": "2025-11-14", "close": 0.22, "volume": 6903086.0}, {"date": "2025-11-17", "close": 0.23, "volume": 426913.0}, {"date": "2025-11-18", "close": 0.23, "volume": 248763.0}, {"date": "2025-11-19", "close": 0.225, "volume": 75129.0}, {"date": "2025-11-20", "close": 0.235, "volume": 55095.0}, {"date": "2025-11-21", "close": 0.235, "volume": 53647.0}, {"date": "2025-11-24", "close": 0.23, "volume": 258741.0}, {"date": "2025-11-25", "close": 0.235, "volume": 283306.0}, {"date": "2025-11-26", "close": 0.235, "volume": 5499.0}, {"date": "2025-11-27", "close": 0.23, "volume": 48285.0}, {"date": "2025-11-28", "close": 0.23, "volume": 893700.0}, {"date": "2025-12-01", "close": 0.235, "volume": 146489.0}, {"date": "2025-12-02", "close": 0.235, "volume": 88651.0}, {"date": "2025-12-03", "close": 0.24, "volume": 179703.0}, {"date": "2025-12-04", "close": 0.235, "volume": 135378.0}, {"date": "2025-12-05", "close": 0.25, "volume": 510411.0}, {"date": "2025-12-08", "close": 0.265, "volume": 20192.0}, {"date": "2025-12-09", "close": 0.27, "volume": 261561.0}, {"date": "2025-12-10", "close": 0.275, "volume": 37165.0}, {"date": "2025-12-11", "close": 0.28, "volume": 140588.0}, {"date": "2025-12-12", "close": 0.285, "volume": 20118.0}, {"date": "2025-12-15", "close": 0.28, "volume": 36989.0}, {"date": "2025-12-16", "close": 0.27, "volume": 122070.0}, {"date": "2025-12-17", "close": 0.28, "volume": 211308.0}, {"date": "2025-12-18", "close": 0.28, "volume": 1762.0}, {"date": "2025-12-19", "close": 0.27, "volume": 77184.0}, {"date": "2025-12-22", "close": 0.285, "volume": 58512.0}, {"date": "2025-12-23", "close": 0.28, "volume": 36009.0}, {"date": "2025-12-24", "close": 0.28, "volume": 15973.0}, {"date": "2025-12-29", "close": 0.285, "volume": 79413.0}, {"date": "2025-12-30", "close": 0.285, "volume": 87262.0}, {"date": "2025-12-31", "close": 0.29, "volume": 8624.0}, {"date": "2026-01-02", "close": 0.285, "volume": 256.0}, {"date": "2026-01-05", "close": 0.29, "volume": 5929.0}, {"date": "2026-01-06", "close": 0.285, "volume": 29061.0}, {"date": "2026-01-07", "close": 0.28, "volume": 49974.0}, {"date": "2026-01-08", "close": 0.285, "volume": 312365.0}, {"date": "2026-01-09", "close": 0.285, "volume": 19214.0}, {"date": "2026-01-12", "close": 0.28, "volume": 140349.0}, {"date": "2026-01-13", "close": 0.29, "volume": 102590.0}, {"date": "2026-01-14", "close": 0.3, "volume": 187178.0}, {"date": "2026-01-15", "close": 0.29, "volume": 30808.0}, {"date": "2026-01-16", "close": 0.29, "volume": 10112.0}, {"date": "2026-01-19", "close": 0.285, "volume": 138403.0}, {"date": "2026-01-21", "close": 0.28, "volume": 194451.0}, {"date": "2026-01-22", "close": 0.28, "volume": 11003.0}, {"date": "2026-01-23", "close": 0.275, "volume": 207607.0}, {"date": "2026-01-27", "close": 0.275, "volume": 5684.0}, {"date": "2026-01-29", "close": 0.27, "volume": 9968.0}, {"date": "2026-01-30", "close": 0.27, "volume": 98033.0}, {"date": "2026-02-02", "close": 0.27, "volume": 186448.0}, {"date": "2026-02-03", "close": 0.28, "volume": 127472.0}, {"date": "2026-02-04", "close": 0.26, "volume": 204784.0}, {"date": "2026-02-05", "close": 0.26, "volume": 9882.0}, {"date": "2026-02-06", "close": 0.255, "volume": 82413.0}, {"date": "2026-02-09", "close": 0.25, "volume": 607511.0}, {"date": "2026-02-10", "close": 0.25, "volume": 1090177.0}, {"date": "2026-02-11", "close": 0.25, "volume": 36264.0}, {"date": "2026-02-12", "close": 0.265, "volume": 907681.0}, {"date": "2026-02-13", "close": 0.2575, "volume": 30693.0}, {"date": "2026-02-16", "close": 0.255, "volume": 24534.0}, {"date": "2026-02-17", "close": 0.25, "volume": 13243.0}, {"date": "2026-02-18", "close": 0.26, "volume": 68706.0}, {"date": "2026-02-19", "close": 0.26, "volume": 61679.0}, {"date": "2026-02-20", "close": 0.265, "volume": 120731.0}, {"date": "2026-02-23", "close": 0.26, "volume": 33806.0}, {"date": "2026-02-24", "close": 0.27, "volume": 151289.0}, {"date": "2026-02-25", "close": 0.27, "volume": 3787.0}, {"date": "2026-02-26", "close": 0.26, "volume": 42555.0}, {"date": "2026-02-27", "close": 0.27, "volume": 141727.0}, {"date": "2026-03-02", "close": 0.24, "volume": 1212239.0}, {"date": "2026-03-03", "close": 0.225, "volume": 435101.0}, {"date": "2026-03-04", "close": 0.23, "volume": 724028.0}, {"date": "2026-03-06", "close": 0.23, "volume": 86302.0}, {"date": "2026-03-09", "close": 0.235, "volume": 152164.0}, {"date": "2026-03-10", "close": 0.25, "volume": 281078.0}, {"date": "2026-03-11", "close": 0.245, "volume": 12039.0}, {"date": "2026-03-12", "close": 0.24, "volume": 43585.0}, {"date": "2026-03-13", "close": 0.25, "volume": 25026.0}, {"date": "2026-03-16", "close": 0.24, "volume": 5790.0}, {"date": "2026-03-17", "close": 0.235, "volume": 723631.0}, {"date": "2026-03-18", "close": 0.235, "volume": 214950.0}, {"date": "2026-03-19", "close": 0.24, "volume": 315212.0}, {"date": "2026-03-20", "close": 0.23, "volume": 609266.0}, {"date": "2026-03-23", "close": 0.22, "volume": 813009.0}, {"date": "2026-03-24", "close": 0.235, "volume": 59571.0}, {"date": "2026-03-25", "close": 0.25, "volume": 272623.0}, {"date": "2026-03-26", "close": 0.245, "volume": 55997.0}, {"date": "2026-03-27", "close": 0.245, "volume": 67707.0}, {"date": "2026-03-30", "close": 0.235, "volume": 72131.0}, {"date": "2026-03-31", "close": 0.23, "volume": 87023.0}, {"date": "2026-04-01", "close": 0.23, "volume": 29047.0}, {"date": "2026-04-02", "close": 0.215, "volume": 27237.0}, {"date": "2026-04-07", "close": 0.22, "volume": 160190.0}, {"date": "2026-04-10", "close": 0.21, "volume": 938762.0}, {"date": "2026-04-13", "close": 0.17, "volume": 560537.0}, {"date": "2026-04-14", "close": 0.205, "volume": 161637.0}, {"date": "2026-04-15", "close": 0.2, "volume": 74183.0}, {"date": "2026-04-16", "close": 0.195, "volume": 24792.0}, {"date": "2026-04-17", "close": 0.19, "volume": 108324.0}, {"date": "2026-04-20", "close": 0.195, "volume": 7940.0}, {"date": "2026-04-21", "close": 0.2, "volume": 50000.0}, {"date": "2026-04-22", "close": 0.21, "volume": 10485.0}, {"date": "2026-04-23", "close": 0.24, "volume": 554937.0}, {"date": "2026-04-24", "close": 0.225, "volume": 21152.0}, {"date": "2026-04-27", "close": 0.205, "volume": 22866.0}, {"date": "2026-04-28", "close": 0.22, "volume": 4498.0}, {"date": "2026-04-29", "close": 0.2, "volume": 127000.0}, {"date": "2026-04-30", "close": 0.205, "volume": 92300.0}, {"date": "2026-05-01", "close": 0.2, "volume": 137136.0}, {"date": "2026-05-04", "close": 0.2, "volume": 1029958.0}, {"date": "2026-05-05", "close": 0.195, "volume": 69673.0}, {"date": "2026-05-06", "close": 0.195, "volume": 40677.0}, {"date": "2026-05-07", "close": 0.16, "volume": 1920028.0}, {"date": "2026-05-08", "close": 0.165, "volume": 275622.0}, {"date": "2026-05-11", "close": 0.16, "volume": 667299.0}, {"date": "2026-05-12", "close": 0.165, "volume": 65661.0}, {"date": "2026-05-13", "close": 0.145, "volume": 643057.0}, {"date": "2026-05-14", "close": 0.135, "volume": 929029.0}, {"date": "2026-05-15", "close": 0.145, "volume": 45098.0}, {"date": "2026-05-18", "close": 0.145, "volume": 115641.0}, {"date": "2026-05-19", "close": 0.15, "volume": 63939.0}, {"date": "2026-05-20", "close": 0.125, "volume": 641997.0}, {"date": "2026-05-21", "close": 0.12, "volume": 159751.0}, {"date": "2026-05-22", "close": 0.13, "volume": 47440.0}, {"date": "2026-05-25", "close": 0.145, "volume": 241511.0}, {"date": "2026-05-26", "close": 0.14, "volume": 183593.0}, {"date": "2026-05-27", "close": 0.135, "volume": 75007.0}, {"date": "2026-05-28", "close": 0.135, "volume": 140651.0}, {"date": "2026-05-29", "close": 0.13, "volume": 71785.0}, {"date": "2026-06-01", "close": 0.135, "volume": 27009.0}, {"date": "2026-06-02", "close": 0.125, "volume": 228099.0}, {"date": "2026-06-03", "close": 0.13, "volume": 44292.0}, {"date": "2026-06-04", "close": 0.13, "volume": 96537.0}, {"date": "2026-06-05", "close": 0.13, "volume": 1.0}, {"date": "2026-06-09", "close": 0.135, "volume": 16988.0}, {"date": "2026-06-10", "close": 0.125, "volume": 185961.0}, {"date": "2026-06-11", "close": 0.1325, "volume": 23100.0}, {"date": "2026-06-12", "close": 0.1325, "volume": 5406.0}, {"date": "2026-06-15", "close": 0.12, "volume": 507868.0}, {"date": "2026-06-16", "close": 0.12, "volume": 146945.0}, {"date": "2026-06-18", "close": 0.1225, "volume": 163300.0}, {"date": "2026-06-19", "close": 0.12, "volume": 59565.0}, {"date": "2026-06-22", "close": 0.12, "volume": 74550.0}, {"date": "2026-06-23", "close": 0.12, "volume": 61252.0}, {"date": "2026-06-24", "close": 0.11, "volume": 105390.0}, {"date": "2026-06-25", "close": 0.11, "volume": 84808.0}, {"date": "2026-06-26", "close": 0.11, "volume": 302981.0}, {"date": "2026-06-29", "close": 0.105, "volume": 160024.0}, {"date": "2026-06-30", "close": 0.11, "volume": 301424.0}, {"date": "2026-07-01", "close": 0.11, "volume": 23341.0}, {"date": "2026-07-02", "close": 0.105, "volume": 127542.0}, {"date": "2026-07-03", "close": 0.1075, "volume": 3925.0}, {"date": "2026-07-06", "close": 0.11, "volume": 264646.0}, {"date": "2026-07-07", "close": 0.115, "volume": 24445.0}, {"date": "2026-07-08", "close": 0.105, "volume": 395621.0}, {"date": "2026-07-10", "close": 0.11, "volume": 211904.0}, {"date": "2026-07-13", "close": 0.115, "volume": 4178.0}, {"date": "2026-07-14", "close": 0.12, "volume": 86262.0}, {"date": "2026-07-15", "close": 0.115, "volume": 11021.0}, {"date": "2026-07-16", "close": 0.12, "volume": 175724.0}, {"date": "2026-07-17", "close": 0.12, "volume": 121.0}, {"date": "2026-07-20", "close": 0.12, "volume": 22186.0}, {"date": "2026-07-21", "close": 0.11, "volume": 19549.0}, {"date": "2026-07-22", "close": 0.12, "volume": 200566.0}, {"date": "2026-07-23", "close": 0.115, "volume": 44759.0}, {"date": "2026-07-24", "close": 0.11, "volume": 300341.0}, {"date": "2026-07-27", "close": 0.11, "volume": 74102.0}, {"date": "2026-07-28", "close": 0.125, "volume": 494562.0}, {"date": "2026-07-29", "close": 0.125, "volume": 26427.0}, {"date": "2026-07-30", "close": 0.125, "volume": 10352.0}, {"date": "2026-07-31", "close": 0.12, "volume": 34040.0}, {"date": "2026-08-03", "close": 0.12, "volume": 72200.0}, {"date": "2026-08-04", "close": 0.12, "volume": 155761.0}, {"date": "2026-08-05", "close": 0.12, "volume": 29222.0}, {"date": "2026-08-06", "close": 0.12, "volume": 195399.0}, {"date": "2026-08-07", "close": 0.125, "volume": 25957.0}, {"date": "2026-08-10", "close": 0.115, "volume": 35291.0}, {"date": "2026-08-11", "close": 0.125, "volume": 147967.0}, {"date": "2026-08-12", "close": 0.115, "volume": 41597.0}, {"date": "2026-08-13", "close": 0.115, "volume": 122123.0}, {"date": "2026-08-14", "close": 0.115, "volume": 32519.0}, {"date": "2026-08-17", "close": 0.12, "volume": 27573.0}, {"date": "2026-08-18", "close": 0.115, "volume": 30000.0}, {"date": "2026-08-19", "close": 0.11, "volume": 14450.0}, {"date": "2026-08-20", "close": 0.115, "volume": 180435.0}, {"date": "2026-08-21", "close": 0.115, "volume": 4347.0}, {"date": "2026-08-24", "close": 0.11, "volume": 344516.0}, {"date": "2026-08-25", "close": 0.098, "volume": 920251.0}, {"date": "2026-08-26", "close": 0.098, "volume": 226282.0}, {"date": "2026-08-27", "close": 0.098, "volume": 69930.0}, {"date": "2026-08-28", "close": 0.085, "volume": 440944.0}, {"date": "2026-08-31", "close": 0.089, "volume": 184354.0}, {"date": "2026-09-01", "close": 0.076, "volume": 943288.0}, {"date": "2026-09-02", "close": 0.078, "volume": 336246.0}, {"date": "2026-09-03", "close": 0.073, "volume": 158779.0}, {"date": "2026-09-04", "close": 0.071, "volume": 3417.0}, {"date": "2026-09-07", "close": 0.071, "volume": 69817.0}, {"date": "2026-09-08", "close": 0.07, "volume": 12527.0}, {"date": "2026-09-09", "close": 0.06, "volume": 384105.0}, {"date": "2026-09-10", "close": 0.048, "volume": 925796.0}, {"date": "2026-09-11", "close": 0.051, "volume": 1643085.0}, {"date": "2026-09-14", "close": 0.048, "volume": 91516.0}, {"date": "2026-09-15", "close": 0.049, "volume": 32172.0}, {"date": "2026-09-16", "close": 0.048, "volume": 9058.0}, {"date": "2026-09-18", "close": 0.048, "volume": 92138.0}], "refreshing": true}