{"ticker": "AIV", "overview": {"name": "Activex Limited", "country": "Australia", "industry": "Materials"}, "description": "Activex Limited trades as AIV on the ASX and is registered in Australia, classified under Materials. Exploration of gold and copper deposits. Privy Trades holds 85 insider filings for the company, from March 2021 to September 2022. Across those, 3 insiders disclosed 5 open-market purchases totalling $6.83M. We also hold 119 ASX director and substantial-holder notices naming 1 distinct holder.", "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": "AIV", "has_prices": true, "as_of": "2026-09-15", "last": 0.025, "prev_close": 0.025, "change": 0.0, "change_pct": 0.0, "session_volume": 24267.0, "vwap_5": 0.024405577865437848, "vwap_20": 0.02269352684057194, "vwap_60": 0.021407680756117126, "vwap_250": 0.017934296400012838, "high_52w": 0.025, "low_52w": 0.013, "avg_volume_20": 118610.55, "sessions": 400, "market_cap": {"value": 7812887.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03160896", "src": "ASX", "ticker": "AIV", "cik": "", "company": "Activex Limited", "company_raw": "Activex Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their AIV stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03160896", "trade_date": "2026-11-02", "timestamp": "2026-11-02", "mins": 1008}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Geoffrey Robert Baker", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-11-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156837-2A1707701", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-15", "source_url": "https://www.marketindex.com.au/asx/aiv", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-15", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03111249-2A1684543", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-13", "source_url": "https://www.marketindex.com.au/asx/aiv", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-13", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03089674-2A1671868", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-12", "source_url": "https://www.marketindex.com.au/asx/aiv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-12", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03089585-2A1671826", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-06", "source_url": "https://www.marketindex.com.au/asx/aiv", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-31", "source_url": "https://www.marketindex.com.au/asx/aiv", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-20", "source_url": "https://www.marketindex.com.au/asx/aiv", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-06", "source_url": "https://www.marketindex.com.au/asx/aiv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-27", "source_url": "https://www.marketindex.com.au/asx/aiv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-16", "source_url": "https://www.marketindex.com.au/asx/aiv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-08-10", "source_url": "https://www.marketindex.com.au/asx/aiv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-03-22", "source_url": "https://www.marketindex.com.au/asx/aiv", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-02-18", "source_url": "https://www.marketindex.com.au/asx/aiv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-02-01", "source_url": "https://www.marketindex.com.au/asx/aiv", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-07-01", "source_url": "https://www.marketindex.com.au/asx/aiv", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-07-01", "source_url": "https://www.marketindex.com.au/asx/aiv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-04-20", "source_url": "https://www.marketindex.com.au/asx/aiv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-08-09", "source_url": "https://www.marketindex.com.au/asx/aiv", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-06-26", "source_url": "https://www.marketindex.com.au/asx/aiv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-06-22", "source_url": "https://www.marketindex.com.au/asx/aiv", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-06-22", "source_url": "https://www.marketindex.com.au/asx/aiv", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-02-09", "source_url": "https://www.marketindex.com.au/asx/aiv", "needs_ocr": 0}], "directors": [{"name": "Geoffrey Robert Baker", "first_seen": "2026-11-01", "last_seen": "2026-11-01", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-01", "form": "Security Holder Details", "title": "Final Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156837-2A1707701"}, {"date": "2026-11-01", "form": "Company Administration", "title": "Director Appointment/Resignation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156834-2A1707700"}, {"date": "2026-10-27", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154308-2A1706599"}, {"date": "2026-10-27", "form": "Periodic Reports", "title": "Annual Report to shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153821-2A1706415"}, {"date": "2026-10-27", "form": "Notice Of Meeting", "title": "Letter to Shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153818-2A1706413"}], "performance": {"ticker": "AIV", "has_prices": true, "summary": {"n": 7, "avg": -0.8522900487781399, "win_rate": 0.0, "best": -0.28125, "worst": -0.9964777947932619, "as_of": "2026-10-21"}, "buys": [{"who": "Smith Deborah", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1000.1, "date": "2022-09-30", "score": 18.6, "ref_price": 0.032, "return": -0.28125}, {"who": "Leupp Jay P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13544.602499999999, "date": "2022-05-31", "score": 29.0, "ref_price": 6.28, "return": -0.9963375796178344}, {"who": "CONSIDINE TERRY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2113881.864, "date": "2021-09-30", "score": 56.6, "ref_price": 0.14, "return": -0.8357142857142857}, {"who": "CONSIDINE TERRY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2940355.71, "date": "2021-08-23", "score": 59.8, "ref_price": 6.53, "return": -0.9964777947932619}, {"who": "CONSIDINE TERRY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1758890.0, "date": "2021-03-29", "score": 56.4, "ref_price": 5.91, "return": -0.9961082910321489}, {"who": "Sen. Patrick J Toomey", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Toomey, Pat (Senator)", "amount": 15001.0, "date": "2020-12-15", "score": 0.0, "ref_price": 5.04, "return": -0.995436507936508}, {"who": "Sen. Patrick J Toomey", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Toomey, Pat (Senator)", "amount": 1001.0, "date": "2020-11-30", "score": 0.0, "ref_price": 0.17, "return": -0.8647058823529412}]}, "price_series": [{"date": "2006-04-11", "close": 0.79391136, "volume": 350266.0}, {"date": "2006-04-12", "close": 0.88412856, "volume": 242470.0}, {"date": "2006-04-13", "close": 0.86608512, "volume": 291034.0}, {"date": "2006-04-18", "close": 0.75782448, "volume": 173623.0}, {"date": "2006-04-19", "close": 0.73978104, "volume": 50434.0}, {"date": "2006-04-20", "close": 0.7217376, "volume": 42106.0}, {"date": "2006-04-21", "close": 0.7217376, "volume": 63125.0}, {"date": "2006-04-24", "close": 0.68565072, "volume": 65550.0}, {"date": "2006-04-26", "close": 0.70369416, "volume": 62386.0}, {"date": "2006-04-27", "close": 0.7217376, "volume": 164880.0}, {"date": "2006-04-28", "close": 0.68565072, "volume": 1372.0}, {"date": "2006-05-01", "close": 0.66760728, "volume": 48494.0}, {"date": "2006-05-02", "close": 0.68565072, "volume": 31124.0}, {"date": "2006-05-03", "close": 0.68565072, "volume": 9699.0}, {"date": "2006-05-04", "close": 0.68565072, "volume": 39538.0}, {"date": "2006-05-05", "close": 0.68565072, "volume": 5542.0}, {"date": "2006-05-08", "close": 0.7217376, "volume": 8313.0}, {"date": "2006-05-09", "close": 0.77586792, "volume": 19515.0}, {"date": "2006-05-10", "close": 0.7217376, "volume": 90060.0}, {"date": "2006-05-12", "close": 0.75782448, "volume": 2771.0}, {"date": "2006-05-15", "close": 0.79391136, "volume": 53281.0}, {"date": "2006-05-16", "close": 0.73978104, "volume": 6512.0}, {"date": "2006-05-18", "close": 0.7217376, "volume": 38955.0}, {"date": "2006-05-22", "close": 0.70369416, "volume": 15082.0}, {"date": "2006-05-23", "close": 0.68565072, "volume": 5542.0}, {"date": "2006-05-24", "close": 0.68565072, "volume": 159.0}, {"date": "2006-05-25", "close": 0.64956384, "volume": 16627.0}, {"date": "2006-06-02", "close": 0.61347696, "volume": 56807.0}, {"date": "2006-06-05", "close": 0.64956384, "volume": 2771.0}, {"date": "2006-06-06", "close": 0.61347696, "volume": 831.0}, {"date": "2006-06-07", "close": 0.61347696, "volume": 4157.0}, {"date": "2006-06-08", "close": 0.59543352, "volume": 41566.0}, {"date": "2006-06-09", "close": 0.59543352, "volume": 2217.0}, {"date": "2006-06-14", "close": 0.48717288, "volume": 4988.0}, {"date": "2006-06-16", "close": 0.5413032, "volume": 6928.0}, {"date": "2006-06-19", "close": 0.5413032, "volume": 13855.0}, {"date": "2006-06-20", "close": 0.59543352, "volume": 11916.0}, {"date": "2006-06-22", "close": 0.5413032, "volume": 6928.0}, {"date": "2006-06-27", "close": 0.50521632, "volume": 3048.0}, {"date": "2006-06-29", "close": 0.52325976, "volume": 11361.0}, {"date": "2006-06-30", "close": 0.50521632, "volume": 11916.0}, {"date": "2006-07-04", "close": 0.57739008, "volume": 1108.0}, {"date": "2006-07-06", "close": 0.61347696, "volume": 9699.0}, {"date": "2006-07-07", "close": 0.64956384, "volume": 9976.0}, {"date": "2006-07-10", "close": 0.64956384, "volume": 7482.0}, {"date": "2006-07-11", "close": 0.64956384, "volume": 4157.0}, {"date": "2006-07-12", "close": 0.7217376, "volume": 13855.0}, {"date": "2006-07-14", "close": 0.6315204, "volume": 8313.0}, {"date": "2006-07-17", "close": 0.5413032, "volume": 5542.0}, {"date": "2006-08-03", "close": 0.7217376, "volume": 13855.0}, {"date": "2006-08-18", "close": 0.50521632, "volume": 6928.0}, {"date": "2006-08-24", "close": 0.50521632, "volume": 5542.0}, {"date": "2006-08-29", "close": 0.46912944, "volume": 5542.0}, {"date": "2006-09-01", "close": 0.46912944, "volume": 8313.0}, {"date": "2006-09-06", "close": 0.50521632, "volume": 2771.0}, {"date": "2006-09-07", "close": 0.5413032, "volume": 15708.0}, {"date": "2006-09-11", "close": 0.46912944, "volume": 34362.0}, {"date": "2006-09-12", "close": 0.46912944, "volume": 3510.0}, {"date": "2006-09-13", "close": 0.50521632, "volume": 2355.0}, {"date": "2006-09-14", "close": 0.50521632, "volume": 4572.0}, {"date": "2006-09-25", "close": 0.3608688, "volume": 30066.0}, {"date": "2006-09-26", "close": 0.39695568, "volume": 13855.0}, {"date": "2006-09-27", "close": 0.5413032, "volume": 14151.0}, {"date": "2006-09-28", "close": 0.5413032, "volume": 2078.0}, {"date": "2006-10-03", "close": 0.451086, "volume": 10835.0}, {"date": "2006-10-17", "close": 0.37891224, "volume": 72048.0}, {"date": "2006-10-19", "close": 0.41499912, "volume": 8313.0}, {"date": "2006-10-20", "close": 0.41499912, "volume": 2771.0}, {"date": "2006-10-25", "close": 0.3608688, "volume": 29096.0}, {"date": "2006-10-30", "close": 0.3608688, "volume": 3076.0}, {"date": "2006-11-02", "close": 0.39695568, "volume": 44337.0}, {"date": "2006-11-03", "close": 0.50521632, "volume": 10835.0}, {"date": "2006-11-07", "close": 0.41499912, "volume": 3602.0}, {"date": "2006-11-09", "close": 0.43304256, "volume": 9699.0}, {"date": "2006-11-10", "close": 0.41499912, "volume": 21337.0}, {"date": "2006-11-13", "close": 0.41499912, "volume": 6928.0}, {"date": "2006-11-15", "close": 0.41499912, "volume": 4295.0}, {"date": "2006-11-21", "close": 0.41499912, "volume": 2633.0}, {"date": "2006-11-23", "close": 0.39695568, "volume": 13689.0}, {"date": "2006-11-27", "close": 0.43304256, "volume": 5542.0}, {"date": "2006-11-28", "close": 0.43304256, "volume": 13855.0}, {"date": "2006-11-30", "close": 0.43304256, "volume": 6768.0}, {"date": "2006-12-01", "close": 0.50521632, "volume": 2771.0}, {"date": "2006-12-05", "close": 0.5413032, "volume": 8313.0}, {"date": "2006-12-11", "close": 0.451086, "volume": 23554.0}, {"date": "2006-12-15", "close": 0.48717288, "volume": 831.0}, {"date": "2006-12-20", "close": 0.43304256, "volume": 13855.0}, {"date": "2006-12-21", "close": 0.46912944, "volume": 6928.0}, {"date": "2007-01-02", "close": 0.48717288, "volume": 4711.0}, {"date": "2007-01-10", "close": 0.43304256, "volume": 16627.0}, {"date": "2007-01-12", "close": 0.39695568, "volume": 13994.0}, {"date": "2007-01-16", "close": 0.39695568, "volume": 6928.0}, {"date": "2007-01-17", "close": 0.37891224, "volume": 2771.0}, {"date": "2007-01-18", "close": 0.43304256, "volume": 4711.0}, {"date": "2007-01-25", "close": 0.43304256, "volume": 554.0}, {"date": "2007-01-29", "close": 0.451086, "volume": 15158.0}, {"date": "2007-01-30", "close": 0.48717288, "volume": 914.0}, {"date": "2007-01-31", "close": 0.50521632, "volume": 6928.0}, {"date": "2007-02-09", "close": 0.43304256, "volume": 16627.0}, {"date": "2007-02-12", "close": 0.46912944, "volume": 27711.0}, {"date": "2007-02-13", "close": 0.50521632, "volume": 32630.0}, {"date": "2007-02-14", "close": 0.50521632, "volume": 52651.0}, {"date": "2007-02-23", "close": 0.451086, "volume": 5542.0}, {"date": "2007-02-26", "close": 0.48717288, "volume": 13855.0}, {"date": "2007-02-27", "close": 0.46912944, "volume": 138555.0}, {"date": "2007-02-28", "close": 0.39695568, "volume": 20783.0}, {"date": "2007-03-01", "close": 0.48717288, "volume": 27711.0}, {"date": "2007-03-02", "close": 0.41499912, "volume": 16627.0}, {"date": "2007-03-05", "close": 0.41499912, "volume": 4572.0}, {"date": "2007-03-14", "close": 0.41499912, "volume": 45723.0}, {"date": "2007-03-15", "close": 0.48717288, "volume": 32837.0}, {"date": "2007-03-16", "close": 0.43304256, "volume": 13855.0}, {"date": "2007-03-20", "close": 0.39695568, "volume": 62350.0}, {"date": "2007-03-21", "close": 0.39695568, "volume": 69277.0}, {"date": "2007-03-22", "close": 0.41499912, "volume": 31868.0}, {"date": "2007-03-23", "close": 0.43304256, "volume": 27711.0}, {"date": "2007-03-29", "close": 0.37891224, "volume": 20783.0}, {"date": "2007-03-30", "close": 0.43304256, "volume": 16627.0}, {"date": "2007-04-02", "close": 0.43304256, "volume": 5542.0}, {"date": "2007-04-04", "close": 0.41499912, "volume": 6928.0}, {"date": "2007-04-05", "close": 0.37891224, "volume": 5542.0}, {"date": "2007-04-10", "close": 0.41499912, "volume": 1253.0}, {"date": "2007-04-11", "close": 0.3608688, "volume": 27711.0}, {"date": "2007-04-12", "close": 0.48717288, "volume": 51398.0}, {"date": "2007-04-16", "close": 0.451086, "volume": 86249.0}, {"date": "2007-04-19", "close": 0.48717288, "volume": 49880.0}, {"date": "2007-04-20", "close": 0.43304256, "volume": 10489.0}, {"date": "2007-04-23", "close": 0.50521632, "volume": 14964.0}, {"date": "2007-04-24", "close": 0.52325976, "volume": 6096.0}, {"date": "2007-04-27", "close": 0.52325976, "volume": 13855.0}, {"date": "2007-04-30", "close": 0.50521632, "volume": 5542.0}, {"date": "2007-05-01", "close": 0.48717288, "volume": 9699.0}, {"date": "2007-05-02", "close": 0.48717288, "volume": 11783.0}, {"date": "2007-05-03", "close": 0.48717288, "volume": 18705.0}, {"date": "2007-05-08", "close": 0.48717288, "volume": 9699.0}, {"date": "2007-05-11", "close": 0.43304256, "volume": 11084.0}, {"date": "2007-05-14", "close": 0.451086, "volume": 1386.0}, {"date": "2007-05-15", "close": 0.451086, "volume": 8313.0}, {"date": "2007-05-17", "close": 0.451086, "volume": 1663.0}, {"date": "2007-05-21", "close": 0.451086, "volume": 27711.0}, {"date": "2007-05-23", "close": 0.50521632, "volume": 11084.0}, {"date": "2007-05-24", "close": 0.50521632, "volume": 60348.0}, {"date": "2007-05-29", "close": 0.5413032, "volume": 41739.0}, {"date": "2007-05-31", "close": 0.57739008, "volume": 9311.0}, {"date": "2007-06-01", "close": 0.5413032, "volume": 10253.0}, {"date": "2007-06-04", "close": 0.57739008, "volume": 6928.0}, {"date": "2007-06-05", "close": 0.57739008, "volume": 9699.0}, {"date": "2007-06-06", "close": 0.5413032, "volume": 2771.0}, {"date": "2007-06-08", "close": 0.50521632, "volume": 48771.0}, {"date": "2007-06-12", "close": 0.50521632, "volume": 15795.0}, {"date": "2007-06-13", "close": 0.50521632, "volume": 388.0}, {"date": "2007-06-14", "close": 0.52325976, "volume": 5265.0}, {"date": "2007-06-15", "close": 0.52325976, "volume": 45307.0}, {"date": "2007-06-18", "close": 0.52325976, "volume": 13728.0}, {"date": "2007-06-19", "close": 0.52325976, "volume": 67753.0}, {"date": "2007-06-22", "close": 0.50521632, "volume": 21049.0}, {"date": "2007-06-25", "close": 0.52325976, "volume": 11373.0}, {"date": "2007-06-26", "close": 0.50521632, "volume": 38795.0}, {"date": "2007-06-27", "close": 0.50521632, "volume": 20783.0}, {"date": "2007-06-28", "close": 0.48717288, "volume": 28005.0}, {"date": "2007-06-29", "close": 0.46912944, "volume": 37809.0}, {"date": "2007-07-02", "close": 0.50521632, "volume": 5542.0}, {"date": "2007-07-03", "close": 0.50521632, "volume": 5542.0}, {"date": "2007-07-04", "close": 0.50521632, "volume": 13855.0}, {"date": "2007-07-05", "close": 0.5413032, "volume": 2771.0}, {"date": "2007-07-09", "close": 0.52325976, "volume": 8313.0}, {"date": "2007-07-16", "close": 0.50521632, "volume": 59179.0}, {"date": "2007-07-17", "close": 0.46912944, "volume": 13855.0}, {"date": "2007-07-19", "close": 0.46912944, "volume": 37216.0}, {"date": "2007-07-20", "close": 0.46912944, "volume": 16627.0}, {"date": "2007-07-25", "close": 0.46912944, "volume": 19398.0}, {"date": "2007-07-26", "close": 0.46912944, "volume": 30205.0}, {"date": "2007-07-27", "close": 0.46912944, "volume": 64012.0}, {"date": "2007-08-01", "close": 0.46912944, "volume": 11084.0}, {"date": "2007-08-02", "close": 0.451086, "volume": 2771.0}, {"date": "2007-08-03", "close": 0.451086, "volume": 23554.0}, {"date": "2007-08-06", "close": 0.43304256, "volume": 1386.0}, {"date": "2007-08-07", "close": 0.41499912, "volume": 22169.0}, {"date": "2007-08-09", "close": 0.43304256, "volume": 11562.0}, {"date": "2007-08-10", "close": 0.43304256, "volume": 11521.0}, {"date": "2007-08-15", "close": 0.37891224, "volume": 55422.0}, {"date": "2007-08-16", "close": 0.43304256, "volume": 13855.0}, {"date": "2007-08-21", "close": 0.43304256, "volume": 15241.0}, {"date": "2007-08-22", "close": 0.451086, "volume": 1719.0}, {"date": "2007-08-23", "close": 0.48717288, "volume": 5209.0}, {"date": "2007-08-31", "close": 0.3608688, "volume": 16128.0}, {"date": "2007-09-07", "close": 0.43304256, "volume": 7205.0}, {"date": "2007-09-11", "close": 0.46912944, "volume": 27711.0}, {"date": "2007-09-12", "close": 0.43304256, "volume": 8313.0}, {"date": "2007-09-14", "close": 0.46912944, "volume": 16627.0}, {"date": "2007-09-17", "close": 0.41499912, "volume": 831.0}, {"date": "2007-09-20", "close": 0.46912944, "volume": 47386.0}, {"date": "2007-09-21", "close": 0.46912944, "volume": 2771.0}, {"date": "2007-09-27", "close": 0.37891224, "volume": 207832.0}, {"date": "2007-10-01", "close": 0.41499912, "volume": 7482.0}, {"date": "2007-10-02", "close": 0.41499912, "volume": 14687.0}, {"date": "2007-10-04", "close": 0.39695568, "volume": 77369.0}, {"date": "2007-10-18", "close": 0.39695568, "volume": 172029.0}, {"date": "2007-10-24", "close": 0.46912944, "volume": 124699.0}, {"date": "2007-10-26", "close": 0.46912944, "volume": 14410.0}, {"date": "2007-10-29", "close": 0.46912944, "volume": 5542.0}, {"date": "2007-10-31", "close": 0.43304256, "volume": 2771.0}, {"date": "2007-11-01", "close": 0.451086, "volume": 5542.0}, {"date": "2007-11-05", "close": 0.46912944, "volume": 55422.0}, {"date": "2007-11-07", "close": 0.50521632, "volume": 64566.0}, {"date": "2007-11-08", "close": 0.43304256, "volume": 90850.0}, {"date": "2007-11-12", "close": 0.46912944, "volume": 19121.0}, {"date": "2007-11-22", "close": 0.50521632, "volume": 39502.0}, {"date": "2007-11-23", "close": 0.50521632, "volume": 6928.0}, {"date": "2007-11-26", "close": 0.50521632, "volume": 942.0}, {"date": "2007-11-27", "close": 0.50521632, "volume": 10142.0}, {"date": "2007-11-28", "close": 0.50521632, "volume": 679.0}, {"date": "2007-11-30", "close": 0.52325976, "volume": 16627.0}, {"date": "2007-12-05", "close": 0.48717288, "volume": 1386.0}, {"date": "2007-12-06", "close": 0.50521632, "volume": 2771.0}, {"date": "2007-12-10", "close": 0.46912944, "volume": 6928.0}, {"date": "2007-12-13", "close": 0.46912944, "volume": 23554.0}, {"date": "2007-12-14", "close": 0.43304256, "volume": 72048.0}, {"date": "2007-12-19", "close": 0.43304256, "volume": 16627.0}, {"date": "2007-12-21", "close": 0.48717288, "volume": 4157.0}, {"date": "2007-12-28", "close": 0.43304256, "volume": 3367.0}, {"date": "2008-01-02", "close": 0.39695568, "volume": 11874.0}, {"date": "2008-01-10", "close": 0.41499912, "volume": 5542.0}, {"date": "2008-01-17", "close": 0.39695568, "volume": 55976.0}, {"date": "2008-01-22", "close": 0.39695568, "volume": 55422.0}, {"date": "2008-02-01", "close": 0.43304256, "volume": 8036.0}, {"date": "2008-02-05", "close": 0.39695568, "volume": 9754.0}, {"date": "2008-02-12", "close": 0.3608688, "volume": 2519.0}, {"date": "2008-02-22", "close": 0.37891224, "volume": 5542.0}, {"date": "2008-02-25", "close": 0.32478192, "volume": 1801.0}, {"date": "2008-02-29", "close": 0.32478192, "volume": 27711.0}, {"date": "2008-03-04", "close": 0.3608688, "volume": 6928.0}, {"date": "2008-03-11", "close": 0.28869504, "volume": 7122.0}, {"date": "2008-03-19", "close": 0.2706516, "volume": 55422.0}, {"date": "2008-03-20", "close": 0.32478192, "volume": 55328.0}, {"date": "2008-03-28", "close": 0.32478192, "volume": 94.0}, {"date": "2008-03-31", "close": 0.3608688, "volume": 41566.0}, {"date": "2008-04-15", "close": 0.3608688, "volume": 27711.0}, {"date": "2008-04-30", "close": 0.3608688, "volume": 13855.0}, {"date": "2008-05-01", "close": 0.30673848, "volume": 27711.0}, {"date": "2008-05-05", "close": 0.30673848, "volume": 55422.0}, {"date": "2008-05-06", "close": 0.30673848, "volume": 27711.0}, {"date": "2008-05-16", "close": 0.2706516, "volume": 13855.0}, {"date": "2008-05-20", "close": 0.2706516, "volume": 48356.0}, {"date": "2008-05-21", "close": 0.295912416, "volume": 16627.0}, {"date": "2008-05-22", "close": 0.32478192, "volume": 13855.0}, {"date": "2008-05-23", "close": 0.34282536, "volume": 13855.0}, {"date": "2008-05-26", "close": 0.34282536, "volume": 11084.0}, {"date": "2008-05-28", "close": 0.34282536, "volume": 3187.0}, {"date": "2008-06-04", "close": 0.299521104, "volume": 27711.0}, {"date": "2008-06-11", "close": 0.299521104, "volume": 53621.0}, {"date": "2008-06-12", "close": 0.28869504, "volume": 60965.0}, {"date": "2008-06-17", "close": 0.32478192, "volume": 4434.0}, {"date": "2008-06-18", "close": 0.32478192, "volume": 1526.0}, {"date": "2008-06-19", "close": 0.28869504, "volume": 6928.0}, {"date": "2008-06-20", "close": 0.28869504, "volume": 4016.0}, {"date": "2008-06-24", "close": 0.28869504, "volume": 16767.0}, {"date": "2008-06-25", "close": 0.28869504, "volume": 5402.0}, {"date": "2008-07-02", "close": 0.28869504, "volume": 16627.0}, {"date": "2008-07-04", "close": 0.25260816, "volume": 5542.0}, {"date": "2008-07-07", "close": 0.2706516, "volume": 69277.0}, {"date": "2008-07-11", "close": 0.2706516, "volume": 41566.0}, {"date": "2008-07-14", "close": 0.25260816, "volume": 41566.0}, {"date": "2008-07-17", "close": 0.25260816, "volume": 15241.0}, {"date": "2008-07-21", "close": 0.25260816, "volume": 15878.0}, {"date": "2008-07-25", "close": 0.21652128, "volume": 6928.0}, {"date": "2008-07-28", "close": 0.21652128, "volume": 1524.0}, {"date": "2008-08-05", "close": 0.21652128, "volume": 13855.0}, {"date": "2008-08-20", "close": 0.21652128, "volume": 13855.0}, {"date": "2008-09-09", "close": 0.25260816, "volume": 13855.0}, {"date": "2008-09-10", "close": 0.25260816, "volume": 27711.0}, {"date": "2008-09-11", "close": 0.285086352, "volume": 70663.0}, {"date": "2008-09-12", "close": 0.32478192, "volume": 80362.0}, {"date": "2008-09-16", "close": 0.285086352, "volume": 36024.0}, {"date": "2008-09-17", "close": 0.285086352, "volume": 19398.0}, {"date": "2008-09-22", "close": 0.30673848, "volume": 98097.0}, {"date": "2008-09-23", "close": 0.303129792, "volume": 14133.0}, {"date": "2008-09-24", "close": 0.28869504, "volume": 41566.0}, {"date": "2008-09-26", "close": 0.303129792, "volume": 32422.0}, {"date": "2008-10-02", "close": 0.303129792, "volume": 1940.0}, {"date": "2008-10-03", "close": 0.32478192, "volume": 8313.0}, {"date": "2008-10-07", "close": 0.317564544, "volume": 29928.0}, {"date": "2008-10-10", "close": 0.241782096, "volume": 13855.0}, {"date": "2008-10-13", "close": 0.23456472, "volume": 55422.0}, {"date": "2008-10-21", "close": 0.28869504, "volume": 11084.0}, {"date": "2008-10-23", "close": 0.25260816, "volume": 27711.0}, {"date": "2008-10-27", "close": 0.1804344, "volume": 27711.0}, {"date": "2008-10-29", "close": 0.1804344, "volume": 55422.0}, {"date": "2008-10-31", "close": 0.12630408, "volume": 83132.0}, {"date": "2008-11-03", "close": 0.1804344, "volume": 30482.0}, {"date": "2008-11-04", "close": 0.1804344, "volume": 33253.0}, {"date": "2008-11-06", "close": 0.19847784, "volume": 30482.0}, {"date": "2008-11-11", "close": 0.10826064, "volume": 151008.0}, {"date": "2008-11-13", "close": 0.151564896, "volume": 2771.0}, {"date": "2008-11-17", "close": 0.14434752, "volume": 3602.0}, {"date": "2008-11-25", "close": 0.1804344, "volume": 13024.0}, {"date": "2008-11-28", "close": 0.1804344, "volume": 3602.0}, {"date": "2008-12-02", "close": 0.14434752, "volume": 11084.0}, {"date": "2008-12-03", "close": 0.12630408, "volume": 27711.0}, {"date": "2008-12-08", "close": 0.10826064, "volume": 13855.0}, {"date": "2008-12-15", "close": 0.1804344, "volume": 8313.0}, {"date": "2008-12-30", "close": 0.137130144, "volume": 13855.0}, {"date": "2009-01-05", "close": 0.133521456, "volume": 10461.0}, {"date": "2009-01-06", "close": 0.14434752, "volume": 11708.0}, {"date": "2009-01-09", "close": 0.1804344, "volume": 4711.0}, {"date": "2009-01-12", "close": 0.1804344, "volume": 831.0}, {"date": "2009-01-14", "close": 0.19847784, "volume": 4711.0}, {"date": "2009-01-16", "close": 0.23456472, "volume": 56253.0}, {"date": "2009-01-19", "close": 0.248999472, "volume": 48494.0}, {"date": "2009-01-29", "close": 0.205695216, "volume": 76898.0}, {"date": "2009-02-06", "close": 0.19847784, "volume": 8313.0}, {"date": "2009-02-11", "close": 0.14434752, "volume": 27711.0}, {"date": "2009-02-16", "close": 0.19847784, "volume": 15075.0}, {"date": "2009-02-17", "close": 0.14434752, "volume": 27711.0}, {"date": "2009-02-19", "close": 0.194869152, "volume": 2771.0}, {"date": "2009-02-23", "close": 0.14434752, "volume": 30482.0}, {"date": "2009-02-24", "close": 0.12630408, "volume": 24247.0}, {"date": "2009-02-26", "close": 0.1804344, "volume": 15241.0}, {"date": "2009-02-27", "close": 0.1804344, "volume": 7205.0}, {"date": "2009-03-05", "close": 0.173217024, "volume": 10795.0}, {"date": "2009-03-06", "close": 0.16239096, "volume": 42675.0}, {"date": "2009-03-09", "close": 0.209303904, "volume": 14091.0}, {"date": "2009-03-10", "close": 0.209303904, "volume": 2536.0}, {"date": "2009-03-11", "close": 0.19847784, "volume": 11084.0}, {"date": "2009-03-30", "close": 0.21652128, "volume": 66506.0}, {"date": "2009-03-31", "close": 0.21652128, "volume": 27711.0}, {"date": "2009-04-01", "close": 0.21652128, "volume": 11639.0}, {"date": "2009-04-22", "close": 0.285086352, "volume": 183446.0}, {"date": "2009-04-23", "close": 0.2706516, "volume": 38934.0}, {"date": "2009-04-24", "close": 0.25260816, "volume": 6332.0}, {"date": "2009-04-27", "close": 0.220129968, "volume": 53524.0}, {"date": "2009-04-28", "close": 0.21652128, "volume": 27711.0}, {"date": "2009-05-01", "close": 0.21652128, "volume": 5542.0}, {"date": "2009-05-07", "close": 0.227347344, "volume": 13855.0}, {"date": "2009-05-11", "close": 0.21652128, "volume": 6346.0}, {"date": "2009-05-13", "close": 0.25260816, "volume": 13855.0}, {"date": "2009-05-14", "close": 0.25260816, "volume": 4157.0}, {"date": "2009-05-20", "close": 0.2706516, "volume": 8313.0}, {"date": "2009-05-21", "close": 0.263434224, "volume": 16669.0}, {"date": "2009-05-22", "close": 0.248999472, "volume": 9699.0}, {"date": "2009-06-01", "close": 0.21652128, "volume": 38795.0}, {"date": "2009-06-02", "close": 0.21652128, "volume": 7205.0}, {"date": "2009-06-04", "close": 0.23456472, "volume": 6054.0}, {"date": "2009-06-05", "close": 0.248999472, "volume": 83133.0}, {"date": "2009-06-09", "close": 0.23456472, "volume": 26091.0}, {"date": "2009-06-10", "close": 0.27365205, "volume": 551.0}, {"date": "2009-06-15", "close": 0.27365205, "volume": 31977.0}, {"date": "2009-06-17", "close": 0.27365205, "volume": 254.0}, {"date": "2009-06-18", "close": 0.222830955, "volume": 25580.0}, {"date": "2009-06-19", "close": 0.22674027, "volume": 37091.0}, {"date": "2009-06-23", "close": 0.21892164, "volume": 27299.0}, {"date": "2009-06-26", "close": 0.26583342, "volume": 3070.0}, {"date": "2009-07-02", "close": 0.26583342, "volume": 9081.0}, {"date": "2009-07-03", "close": 0.28147068, "volume": 20464.0}, {"date": "2009-07-06", "close": 0.26583342, "volume": 29925.0}, {"date": "2009-07-09", "close": 0.254105475, "volume": 10744.0}, {"date": "2009-07-10", "close": 0.246286845, "volume": 30696.0}, {"date": "2009-07-13", "close": 0.246286845, "volume": 8441.0}, {"date": "2009-07-14", "close": 0.238468215, "volume": 51160.0}, {"date": "2009-07-15", "close": 0.261924105, "volume": 12918.0}, {"date": "2009-07-24", "close": 0.2345589, "volume": 38370.0}, {"date": "2009-07-27", "close": 0.2345589, "volume": 207197.0}, {"date": "2009-07-28", "close": 0.2345589, "volume": 102320.0}, {"date": "2009-07-29", "close": 0.2345589, "volume": 2558.0}, {"date": "2009-07-31", "close": 0.24237753, "volume": 25580.0}, {"date": "2009-08-05", "close": 0.26583342, "volume": 76310.0}, {"date": "2009-08-06", "close": 0.24237753, "volume": 76740.0}, {"date": "2009-08-10", "close": 0.254105475, "volume": 12790.0}, {"date": "2009-08-11", "close": 0.254105475, "volume": 1709.0}, {"date": "2009-08-12", "close": 0.24237753, "volume": 21441.0}, {"date": "2009-08-14", "close": 0.2345589, "volume": 25580.0}, {"date": "2009-08-17", "close": 0.230649585, "volume": 38370.0}, {"date": "2009-08-18", "close": 0.246286845, "volume": 28138.0}, {"date": "2009-08-20", "close": 0.222830955, "volume": 26859.0}, {"date": "2009-08-21", "close": 0.2345589, "volume": 80577.0}, {"date": "2009-08-25", "close": 0.246286845, "volume": 32538.0}, {"date": "2009-08-26", "close": 0.28928931, "volume": 31975.0}, {"date": "2009-08-27", "close": 0.285379995, "volume": 1855.0}, {"date": "2009-08-31", "close": 0.285379995, "volume": 17424.0}, {"date": "2009-09-01", "close": 0.28928931, "volume": 12790.0}, {"date": "2009-09-02", "close": 0.27365205, "volume": 11127.0}, {"date": "2009-09-03", "close": 0.24237753, "volume": 64708.0}, {"date": "2009-09-07", "close": 0.24237753, "volume": 17424.0}, {"date": "2009-09-10", "close": 0.293198625, "volume": 43486.0}, {"date": "2009-09-16", "close": 0.35183835, "volume": 98611.0}, {"date": "2009-09-17", "close": 0.35183835, "volume": 76740.0}, {"date": "2009-09-18", "close": 0.371384925, "volume": 91576.0}, {"date": "2009-09-21", "close": 0.332291775, "volume": 26864.0}, {"date": "2009-09-22", "close": 0.293198625, "volume": 24590.0}, {"date": "2009-09-23", "close": 0.293198625, "volume": 2558.0}, {"date": "2009-09-24", "close": 0.3909315, "volume": 99762.0}, {"date": "2009-09-28", "close": 0.371384925, "volume": 14197.0}, {"date": "2009-09-29", "close": 0.3127452, "volume": 51160.0}, {"date": "2009-09-30", "close": 0.29710794, "volume": 25580.0}, {"date": "2009-10-05", "close": 0.3127452, "volume": 7674.0}, {"date": "2009-10-06", "close": 0.340110405, "volume": 12790.0}, {"date": "2009-10-08", "close": 0.332291775, "volume": 38370.0}, {"date": "2009-10-09", "close": 0.3127452, "volume": 3837.0}, {"date": "2009-10-12", "close": 0.34401972, "volume": 42386.0}, {"date": "2009-10-13", "close": 0.371384925, "volume": 134526.0}, {"date": "2009-10-14", "close": 0.35183835, "volume": 44131.0}, {"date": "2009-10-15", "close": 0.33620109, "volume": 7182.0}, {"date": "2009-10-20", "close": 0.387022185, "volume": 385157.0}, {"date": "2009-10-21", "close": 0.371384925, "volume": 8058.0}, {"date": "2009-10-23", "close": 0.3909315, "volume": 340437.0}, {"date": "2009-10-26", "close": 0.3909315, "volume": 223794.0}, {"date": "2009-10-27", "close": 0.3909315, "volume": 124063.0}, {"date": "2009-10-28", "close": 0.379203555, "volume": 60113.0}, {"date": "2009-10-29", "close": 0.35183835, "volume": 31297.0}, {"date": "2009-10-30", "close": 0.371384925, "volume": 1356.0}, {"date": "2009-11-02", "close": 0.371384925, "volume": 3701.0}, {"date": "2009-11-04", "close": 0.371384925, "volume": 31975.0}, {"date": "2009-11-05", "close": 0.38311287, "volume": 16883.0}, {"date": "2009-11-06", "close": 0.3909315, "volume": 2558.0}, {"date": "2009-11-09", "close": 0.35183835, "volume": 35422.0}, {"date": "2009-11-10", "close": 0.387022185, "volume": 13521.0}, {"date": "2009-11-13", "close": 0.355747665, "volume": 10232.0}, {"date": "2009-11-18", "close": 0.332291775, "volume": 2553.0}, {"date": "2009-11-20", "close": 0.332291775, "volume": 16627.0}, {"date": "2009-11-23", "close": 0.332291775, "volume": 30696.0}, {"date": "2009-11-24", "close": 0.35183835, "volume": 12790.0}, {"date": "2009-11-25", "close": 0.35183835, "volume": 38370.0}, {"date": "2009-11-26", "close": 0.35183835, "volume": 21999.0}, {"date": "2009-11-27", "close": 0.35183835, "volume": 38370.0}, {"date": "2009-11-30", "close": 0.35183835, "volume": 89445.0}, {"date": "2009-12-02", "close": 0.35183835, "volume": 23107.0}, {"date": "2009-12-04", "close": 0.35183835, "volume": 1432.0}, {"date": "2009-12-07", "close": 0.332291775, "volume": 52503.0}, {"date": "2009-12-09", "close": 0.332291775, "volume": 25593.0}, {"date": "2009-12-11", "close": 0.332291775, "volume": 1296.0}, {"date": "2009-12-14", "close": 0.332291775, "volume": 5928.0}, {"date": "2009-12-17", "close": 0.332291775, "volume": 25580.0}, {"date": "2009-12-21", "close": 0.332291775, "volume": 16482.0}, {"date": "2009-12-22", "close": 0.332291775, "volume": 10488.0}, {"date": "2009-12-29", "close": 0.36747561, "volume": 6548.0}, {"date": "2010-01-04", "close": 0.36747561, "volume": 5116.0}, {"date": "2010-01-05", "close": 0.355747665, "volume": 11895.0}, {"date": "2010-01-06", "close": 0.35965698, "volume": 29775.0}, {"date": "2010-01-08", "close": 0.35183835, "volume": 70716.0}, {"date": "2010-01-12", "close": 0.355747665, "volume": 25580.0}, {"date": "2010-01-14", "close": 0.363566295, "volume": 25580.0}, {"date": "2010-01-15", "close": 0.363566295, "volume": 24301.0}, {"date": "2010-01-18", "close": 0.363566295, "volume": 12790.0}, {"date": "2010-01-19", "close": 0.35965698, "volume": 11767.0}, {"date": "2010-01-20", "close": 0.35965698, "volume": 1345.0}, {"date": "2010-01-21", "close": 0.35183835, "volume": 59266.0}, {"date": "2010-01-27", "close": 0.332291775, "volume": 30263.0}, {"date": "2010-01-28", "close": 0.35183835, "volume": 38370.0}, {"date": "2010-01-29", "close": 0.355747665, "volume": 12790.0}, {"date": "2010-02-01", "close": 0.332291775, "volume": 56276.0}, {"date": "2010-02-03", "close": 0.332291775, "volume": 18773.0}, {"date": "2010-02-04", "close": 0.33620109, "volume": 152712.0}, {"date": "2010-02-05", "close": 0.32056383, "volume": 2558.0}, {"date": "2010-02-08", "close": 0.316654515, "volume": 51160.0}, {"date": "2010-02-10", "close": 0.324473145, "volume": 24235.0}, {"date": "2010-02-12", "close": 0.33620109, "volume": 2942.0}, {"date": "2010-02-16", "close": 0.3127452, "volume": 48457.0}, {"date": "2010-02-22", "close": 0.35183835, "volume": 51160.0}, {"date": "2010-02-24", "close": 0.293198625, "volume": 26338.0}, {"date": "2010-02-26", "close": 0.3127452, "volume": 34021.0}, {"date": "2010-03-05", "close": 0.32056383, "volume": 35812.0}, {"date": "2010-03-09", "close": 0.3127452, "volume": 76944.0}, {"date": "2010-03-10", "close": 0.32056383, "volume": 69373.0}, {"date": "2010-03-11", "close": 0.32056383, "volume": 1535.0}, {"date": "2010-03-12", "close": 0.3127452, "volume": 33254.0}, {"date": "2010-03-15", "close": 0.3127452, "volume": 69066.0}, {"date": "2010-03-16", "close": 0.301017255, "volume": 76740.0}, {"date": "2010-03-17", "close": 0.293198625, "volume": 136929.0}, {"date": "2010-03-18", "close": 0.32056383, "volume": 25580.0}, {"date": "2010-03-19", "close": 0.32056383, "volume": 972.0}, {"date": "2010-03-22", "close": 0.33620109, "volume": 15348.0}, {"date": "2010-03-23", "close": 0.33620109, "volume": 10232.0}, {"date": "2010-03-25", "close": 0.363566295, "volume": 17906.0}, {"date": "2010-03-26", "close": 0.363566295, "volume": 80605.0}, {"date": "2010-03-29", "close": 0.379203555, "volume": 6651.0}, {"date": "2010-03-30", "close": 0.410478075, "volume": 155526.0}, {"date": "2010-03-31", "close": 0.410478075, "volume": 641955.0}, {"date": "2010-04-01", "close": 0.449571225, "volume": 48602.0}, {"date": "2010-04-06", "close": 0.449571225, "volume": 108388.0}, {"date": "2010-04-07", "close": 0.43002465, "volume": 26733.0}, {"date": "2010-04-08", "close": 0.43002465, "volume": 38370.0}, {"date": "2010-04-09", "close": 0.4691178, "volume": 25299.0}, {"date": "2010-04-12", "close": 0.449571225, "volume": 72903.0}, {"date": "2010-04-13", "close": 0.4691178, "volume": 25580.0}, {"date": "2010-04-14", "close": 0.50821095, "volume": 176383.0}, {"date": "2010-04-15", "close": 0.5473041, "volume": 118252.0}, {"date": "2010-04-16", "close": 0.527757525, "volume": 34857.0}, {"date": "2010-04-19", "close": 0.50821095, "volume": 11511.0}, {"date": "2010-04-21", "close": 0.50821095, "volume": 4093.0}, {"date": "2010-04-22", "close": 0.50821095, "volume": 13762.0}, {"date": "2010-04-23", "close": 0.449571225, "volume": 77668.0}, {"date": "2010-04-27", "close": 0.4691178, "volume": 76740.0}, {"date": "2010-04-28", "close": 0.449571225, "volume": 82421.0}, {"date": "2010-04-29", "close": 0.43002465, "volume": 5116.0}, {"date": "2010-04-30", "close": 0.449571225, "volume": 15348.0}, {"date": "2010-05-03", "close": 0.43002465, "volume": 14581.0}, {"date": "2010-05-04", "close": 0.43002465, "volume": 23022.0}, {"date": "2010-05-06", "close": 0.43002465, "volume": 20349.0}, {"date": "2010-05-07", "close": 0.35183835, "volume": 245849.0}, {"date": "2010-05-11", "close": 0.35183835, "volume": 172665.0}, {"date": "2010-05-12", "close": 0.3909315, "volume": 676.0}, {"date": "2010-05-14", "close": 0.3909315, "volume": 19185.0}, {"date": "2010-05-17", "close": 0.371384925, "volume": 26859.0}, {"date": "2010-05-19", "close": 0.332291775, "volume": 21743.0}, {"date": "2010-05-21", "close": 0.3127452, "volume": 30624.0}, {"date": "2010-05-24", "close": 0.293198625, "volume": 9209.0}, {"date": "2010-06-01", "close": 0.3127452, "volume": 24301.0}, {"date": "2010-06-16", "close": 0.26583342, "volume": 11511.0}, {"date": "2010-06-17", "close": 0.261924105, "volume": 7674.0}, {"date": "2010-06-22", "close": 0.35183835, "volume": 12790.0}, {"date": "2010-06-25", "close": 0.27365205, "volume": 16627.0}, {"date": "2010-06-28", "close": 0.27365205, "volume": 12790.0}, {"date": "2010-06-29", "close": 0.27365205, "volume": 17906.0}, {"date": "2010-06-30", "close": 0.246286845, "volume": 65024.0}, {"date": "2010-07-05", "close": 0.27365205, "volume": 79502.0}, {"date": "2010-07-06", "close": 0.25801479, "volume": 12790.0}, {"date": "2010-07-07", "close": 0.27365205, "volume": 10232.0}, {"date": "2010-07-08", "close": 0.27365205, "volume": 11511.0}, {"date": "2010-07-09", "close": 0.27365205, "volume": 14069.0}, {"date": "2010-07-12", "close": 0.27365205, "volume": 7674.0}, {"date": "2010-07-14", "close": 0.27365205, "volume": 5116.0}, {"date": "2010-07-15", "close": 0.27365205, "volume": 2558.0}, {"date": "2010-07-19", "close": 0.25801479, "volume": 17906.0}, {"date": "2010-07-21", "close": 0.19546575, "volume": 61776.0}, {"date": "2010-07-22", "close": 0.20328438, "volume": 2711.0}, {"date": "2010-07-23", "close": 0.222830955, "volume": 10078.0}, {"date": "2010-07-26", "close": 0.371384925, "volume": 309629.0}, {"date": "2010-07-27", "close": 0.340110405, "volume": 30696.0}, {"date": "2010-07-28", "close": 0.332291775, "volume": 23022.0}, {"date": "2010-07-29", "close": 0.35183835, "volume": 60440.0}, {"date": "2010-08-03", "close": 0.3127452, "volume": 25580.0}, {"date": "2010-08-04", "close": 0.35183835, "volume": 47360.0}, {"date": "2010-08-05", "close": 0.35183835, "volume": 131481.0}, {"date": "2010-08-06", "close": 0.347929035, "volume": 74188.0}, {"date": "2010-08-09", "close": 0.35183835, "volume": 27626.0}, {"date": "2010-08-10", "close": 0.35183835, "volume": 20720.0}, {"date": "2010-08-11", "close": 0.347929035, "volume": 26853.0}, {"date": "2010-08-12", "close": 0.347929035, "volume": 11767.0}, {"date": "2010-08-18", "close": 0.30492657, "volume": 37347.0}, {"date": "2010-08-19", "close": 0.30492657, "volume": 53859.0}, {"date": "2010-08-20", "close": 0.29710794, "volume": 25580.0}, {"date": "2010-08-23", "close": 0.293198625, "volume": 13672.0}, {"date": "2010-08-25", "close": 0.28147068, "volume": 15860.0}, {"date": "2010-08-26", "close": 0.28147068, "volume": 4093.0}, {"date": "2010-09-01", "close": 0.27365205, "volume": 2558.0}, {"date": "2010-09-02", "close": 0.246286845, "volume": 10375.0}, {"date": "2010-09-03", "close": 0.254105475, "volume": 2558.0}, {"date": "2010-09-06", "close": 0.25019616, "volume": 25580.0}, {"date": "2010-09-07", "close": 0.25019616, "volume": 5116.0}, {"date": "2010-09-10", "close": 0.29710794, "volume": 265491.0}, {"date": "2010-09-13", "close": 0.27365205, "volume": 29496.0}, {"date": "2010-09-14", "close": 0.254105475, "volume": 34533.0}, {"date": "2010-09-15", "close": 0.230649585, "volume": 43486.0}, {"date": "2010-09-16", "close": 0.22674027, "volume": 537.0}, {"date": "2010-09-17", "close": 0.22674027, "volume": 6139.0}, {"date": "2010-09-20", "close": 0.22674027, "volume": 14555.0}, {"date": "2010-09-21", "close": 0.2345589, "volume": 22201.0}, {"date": "2010-09-23", "close": 0.254105475, "volume": 25580.0}, {"date": "2010-09-24", "close": 0.254105475, "volume": 82112.0}, {"date": "2010-09-27", "close": 0.2345589, "volume": 44765.0}, {"date": "2010-09-28", "close": 0.2345589, "volume": 44765.0}, {"date": "2010-09-30", "close": 0.2345589, "volume": 12790.0}, {"date": "2010-10-01", "close": 0.254105475, "volume": 44765.0}, {"date": "2010-10-06", "close": 0.25801479, "volume": 30696.0}, {"date": "2010-10-11", "close": 0.25801479, "volume": 61648.0}, {"date": "2010-10-14", "close": 0.25801479, "volume": 26347.0}, {"date": "2010-10-15", "close": 0.25019616, "volume": 86844.0}, {"date": "2010-10-18", "close": 0.25801479, "volume": 12790.0}, {"date": "2010-10-19", "close": 0.27365205, "volume": 141437.0}, {"date": "2010-10-20", "close": 0.254105475, "volume": 45041.0}, {"date": "2010-10-22", "close": 0.25801479, "volume": 79109.0}, {"date": "2010-10-25", "close": 0.25801479, "volume": 41117.0}, {"date": "2010-10-26", "close": 0.26583342, "volume": 148965.0}, {"date": "2010-10-27", "close": 0.26583342, "volume": 25580.0}, {"date": "2010-10-28", "close": 0.261924105, "volume": 143248.0}, {"date": "2010-10-29", "close": 0.25801479, "volume": 5116.0}, {"date": "2010-11-01", "close": 0.25801479, "volume": 81344.0}, {"date": "2010-11-03", "close": 0.261924105, "volume": 7674.0}, {"date": "2010-11-04", "close": 0.27365205, "volume": 146317.0}, {"date": "2010-11-05", "close": 0.27365205, "volume": 66895.0}, {"date": "2010-11-08", "close": 0.26583342, "volume": 30952.0}, {"date": "2010-11-09", "close": 0.261924105, "volume": 38370.0}, {"date": "2010-11-10", "close": 0.26583342, "volume": 71615.0}, {"date": "2010-11-11", "close": 0.261924105, "volume": 102320.0}, {"date": "2010-11-12", "close": 0.261924105, "volume": 34721.0}, {"date": "2010-11-15", "close": 0.25801479, "volume": 17906.0}, {"date": "2010-11-17", "close": 0.238468215, "volume": 49753.0}, {"date": "2010-11-18", "close": 0.261924105, "volume": 487553.0}, {"date": "2010-11-19", "close": 0.22674027, "volume": 684263.0}, {"date": "2010-11-22", "close": 0.22674027, "volume": 72391.0}, {"date": "2010-11-23", "close": 0.222830955, "volume": 387353.0}, {"date": "2010-11-24", "close": 0.222830955, "volume": 76740.0}, {"date": "2010-11-25", "close": 0.246286845, "volume": 109994.0}, {"date": "2010-11-26", "close": 0.222830955, "volume": 15348.0}, {"date": "2010-11-30", "close": 0.238468215, "volume": 12790.0}, {"date": "2010-12-02", "close": 0.222830955, "volume": 72318.0}, {"date": "2010-12-03", "close": 0.230649585, "volume": 63950.0}, {"date": "2010-12-06", "close": 0.21892164, "volume": 52950.0}, {"date": "2010-12-07", "close": 0.222830955, "volume": 61815.0}, {"date": "2010-12-08", "close": 0.215012325, "volume": 65923.0}, {"date": "2010-12-09", "close": 0.199375065, "volume": 15348.0}, {"date": "2010-12-13", "close": 0.207193695, "volume": 903.0}, {"date": "2010-12-14", "close": 0.222830955, "volume": 159333.0}, {"date": "2010-12-15", "close": 0.22674027, "volume": 172018.0}, {"date": "2010-12-16", "close": 0.238468215, "volume": 193024.0}, {"date": "2010-12-17", "close": 0.254105475, "volume": 181617.0}, {"date": "2010-12-20", "close": 0.24237753, "volume": 118435.0}, {"date": "2010-12-21", "close": 0.2345589, "volume": 38370.0}, {"date": "2010-12-22", "close": 0.22674027, "volume": 76740.0}, {"date": "2010-12-23", "close": 0.22674027, "volume": 25580.0}, {"date": "2010-12-24", "close": 0.222830955, "volume": 25580.0}, {"date": "2010-12-29", "close": 0.21892164, "volume": 18490.0}, {"date": "2010-12-30", "close": 0.2345589, "volume": 99177.0}, {"date": "2011-01-04", "close": 0.230649585, "volume": 42207.0}, {"date": "2011-01-05", "close": 0.2345589, "volume": 67787.0}, {"date": "2011-01-06", "close": 0.24237753, "volume": 105687.0}, {"date": "2011-01-10", "close": 0.24237753, "volume": 101041.0}, {"date": "2011-01-11", "close": 0.2345589, "volume": 114342.0}, {"date": "2011-01-12", "close": 0.2345589, "volume": 150922.0}, {"date": "2011-01-13", "close": 0.2345589, "volume": 75461.0}, {"date": "2011-01-14", "close": 0.2345589, "volume": 65996.0}, {"date": "2011-01-17", "close": 0.22674027, "volume": 39444.0}, {"date": "2011-01-18", "close": 0.2345589, "volume": 40928.0}, {"date": "2011-01-19", "close": 0.230649585, "volume": 95925.0}, {"date": "2011-01-21", "close": 0.230649585, "volume": 34533.0}, {"date": "2011-01-25", "close": 0.2345589, "volume": 25580.0}, {"date": "2011-01-27", "close": 0.25801479, "volume": 179060.0}, {"date": "2011-01-28", "close": 0.25019616, "volume": 252474.0}, {"date": "2011-01-31", "close": 0.261924105, "volume": 371518.0}, {"date": "2011-02-01", "close": 0.26583342, "volume": 217429.0}, {"date": "2011-02-02", "close": 0.24237753, "volume": 25580.0}, {"date": "2011-02-03", "close": 0.246286845, "volume": 110847.0}, {"date": "2011-02-04", "close": 0.277561365, "volume": 211318.0}, {"date": "2011-02-07", "close": 0.3127452, "volume": 417580.0}, {"date": "2011-02-08", "close": 0.324473145, "volume": 226741.0}, {"date": "2011-02-09", "close": 0.293198625, "volume": 117923.0}, {"date": "2011-02-10", "close": 0.293198625, "volume": 57001.0}, {"date": "2011-02-11", "close": 0.293198625, "volume": 1438.0}, {"date": "2011-02-14", "close": 0.28147068, "volume": 41516.0}, {"date": "2011-02-15", "close": 0.269742735, "volume": 188648.0}, {"date": "2011-02-16", "close": 0.293198625, "volume": 18366.0}, {"date": "2011-02-17", "close": 0.293198625, "volume": 129315.0}, {"date": "2011-02-21", "close": 0.293198625, "volume": 5116.0}, {"date": "2011-02-22", "close": 0.293198625, "volume": 7674.0}, {"date": "2011-02-23", "close": 0.28147068, "volume": 9465.0}, {"date": "2011-02-24", "close": 0.28147068, "volume": 21743.0}, {"date": "2011-02-25", "close": 0.28928931, "volume": 68856.0}, {"date": "2011-02-28", "close": 0.30492657, "volume": 46044.0}, {"date": "2011-03-01", "close": 0.3127452, "volume": 8455650.0}, {"date": "2011-03-02", "close": 0.301017255, "volume": 714625.0}, {"date": "2011-03-03", "close": 0.29710794, "volume": 1019224.0}, {"date": "2011-03-04", "close": 0.3127452, "volume": 366821.0}, {"date": "2011-03-07", "close": 0.293198625, "volume": 319047.0}, {"date": "2011-03-08", "close": 0.29710794, "volume": 237693.0}, {"date": "2011-03-09", "close": 0.293198625, "volume": 354998.0}, {"date": "2011-03-10", "close": 0.26583342, "volume": 417429.0}, {"date": "2011-03-11", "close": 0.25019616, "volume": 240918.0}, {"date": "2011-03-14", "close": 0.2345589, "volume": 295875.0}, {"date": "2011-03-15", "close": 0.19546575, "volume": 260125.0}, {"date": "2011-03-16", "close": 0.199375065, "volume": 133917.0}, {"date": "2011-03-17", "close": 0.20328438, "volume": 43997.0}, {"date": "2011-03-18", "close": 0.21892164, "volume": 126331.0}, {"date": "2011-03-21", "close": 0.2345589, "volume": 37270.0}, {"date": "2011-03-22", "close": 0.2345589, "volume": 38558.0}, {"date": "2011-03-23", "close": 0.222830955, "volume": 2558.0}, {"date": "2011-03-24", "close": 0.215012325, "volume": 41252.0}, {"date": "2011-03-25", "close": 0.222830955, "volume": 21359.0}, {"date": "2011-03-28", "close": 0.222830955, "volume": 22255.0}, {"date": "2011-03-29", "close": 0.230649585, "volume": 21743.0}, {"date": "2011-03-30", "close": 0.22674027, "volume": 44765.0}, {"date": "2011-03-31", "close": 0.230649585, "volume": 5474.0}, {"date": "2011-04-01", "close": 0.21892164, "volume": 28138.0}, {"date": "2011-04-04", "close": 0.2345589, "volume": 114373.0}, {"date": "2011-04-05", "close": 0.238468215, "volume": 88703.0}, {"date": "2011-04-06", "close": 0.222830955, "volume": 170362.0}, {"date": "2011-04-07", "close": 0.215012325, "volume": 9609.0}, {"date": "2011-04-12", "close": 0.21110301, "volume": 212313.0}, {"date": "2011-04-13", "close": 0.21892164, "volume": 21231.0}, {"date": "2011-04-14", "close": 0.21892164, "volume": 230219.0}, {"date": "2011-04-15", "close": 0.215012325, "volume": 223041.0}, {"date": "2011-04-18", "close": 0.20328438, "volume": 154278.0}, {"date": "2011-04-19", "close": 0.20328438, "volume": 318381.0}, {"date": "2011-04-20", "close": 0.230649585, "volume": 5116.0}, {"date": "2011-04-21", "close": 0.2345589, "volume": 850021.0}, {"date": "2011-04-27", "close": 0.217070404, "volume": 82526.0}, {"date": "2011-04-28", "close": 0.22526174, "volume": 40042.0}, {"date": "2011-04-29", "close": 0.212974736, "volume": 150403.0}, {"date": "2011-05-02", "close": 0.2047834, "volume": 169691.0}, {"date": "2011-05-03", "close": 0.196592064, "volume": 73248.0}, {"date": "2011-05-04", "close": 0.196592064, "volume": 41507.0}, {"date": "2011-05-06", "close": 0.212974736, "volume": 53715.0}, {"date": "2011-05-09", "close": 0.212974736, "volume": 21593.0}, {"date": "2011-05-10", "close": 0.2047834, "volume": 91560.0}, {"date": "2011-05-12", "close": 0.196592064, "volume": 8546.0}, {"date": "2011-05-13", "close": 0.196592064, "volume": 6106.0}, {"date": "2011-05-16", "close": 0.196592064, "volume": 64479.0}, {"date": "2011-05-17", "close": 0.200687732, "volume": 51272.0}, {"date": "2011-05-18", "close": 0.196592064, "volume": 47307.0}, {"date": "2011-05-19", "close": 0.2047834, "volume": 12208.0}, {"date": "2011-05-20", "close": 0.192496396, "volume": 8108.0}, {"date": "2011-05-23", "close": 0.192496396, "volume": 5195.0}, {"date": "2011-05-24", "close": 0.200687732, "volume": 30520.0}, {"date": "2011-05-25", "close": 0.18430506, "volume": 43753.0}, {"date": "2011-05-27", "close": 0.18430506, "volume": 7813.0}, {"date": "2011-05-31", "close": 0.180209392, "volume": 73248.0}, {"date": "2011-06-01", "close": 0.176113724, "volume": 8057.0}, {"date": "2011-06-02", "close": 0.18430506, "volume": 86433.0}, {"date": "2011-06-03", "close": 0.188400728, "volume": 40590.0}, {"date": "2011-06-06", "close": 0.180209392, "volume": 82784.0}, {"date": "2011-06-07", "close": 0.176113724, "volume": 95850.0}, {"date": "2011-06-08", "close": 0.180209392, "volume": 262818.0}, {"date": "2011-06-09", "close": 0.167922388, "volume": 108651.0}, {"date": "2011-06-10", "close": 0.192496396, "volume": 76251.0}, {"date": "2011-06-14", "close": 0.18430506, "volume": 6714.0}, {"date": "2011-06-15", "close": 0.172018056, "volume": 32208.0}, {"date": "2011-06-16", "close": 0.18430506, "volume": 10499.0}, {"date": "2011-06-20", "close": 0.172018056, "volume": 37304.0}, {"date": "2011-06-21", "close": 0.16382672, "volume": 47786.0}, {"date": "2011-06-23", "close": 0.180209392, "volume": 24416.0}, {"date": "2011-06-24", "close": 0.16382672, "volume": 43949.0}, {"date": "2011-06-27", "close": 0.16382672, "volume": 25275.0}, {"date": "2011-06-28", "close": 0.16382672, "volume": 131847.0}, {"date": "2011-06-29", "close": 0.192496396, "volume": 193040.0}, {"date": "2011-06-30", "close": 0.2047834, "volume": 92013.0}, {"date": "2011-07-01", "close": 0.2047834, "volume": 172688.0}, {"date": "2011-07-04", "close": 0.2047834, "volume": 39785.0}, {"date": "2011-07-05", "close": 0.188400728, "volume": 70196.0}, {"date": "2011-07-06", "close": 0.2047834, "volume": 4883.0}, {"date": "2011-07-08", "close": 0.2047834, "volume": 151271.0}, {"date": "2011-07-12", "close": 0.2047834, "volume": 12208.0}, {"date": "2011-07-13", "close": 0.200687732, "volume": 4883.0}, {"date": "2011-07-15", "close": 0.172018056, "volume": 58598.0}, {"date": "2011-07-18", "close": 0.192496396, "volume": 14650.0}, {"date": "2011-07-20", "close": 0.18430506, "volume": 3418.0}, {"date": "2011-07-21", "close": 0.18430506, "volume": 77155.0}, {"date": "2011-07-22", "close": 0.188400728, "volume": 48893.0}, {"date": "2011-07-27", "close": 0.176113724, "volume": 12208.0}, {"date": "2011-07-28", "close": 0.167922388, "volume": 54936.0}, {"date": "2011-07-29", "close": 0.167922388, "volume": 12208.0}, {"date": "2011-08-01", "close": 0.167922388, "volume": 39323.0}, {"date": "2011-08-02", "close": 0.167922388, "volume": 14650.0}, {"date": "2011-08-03", "close": 0.16382672, "volume": 98628.0}, {"date": "2011-08-04", "close": 0.147444048, "volume": 186820.0}, {"date": "2011-08-05", "close": 0.12287004, "volume": 303931.0}, {"date": "2011-08-08", "close": 0.12287004, "volume": 74103.0}, {"date": "2011-08-09", "close": 0.12287004, "volume": 29818.0}, {"date": "2011-08-10", "close": 0.155635384, "volume": 60521.0}, {"date": "2011-08-11", "close": 0.135157044, "volume": 29299.0}, {"date": "2011-08-12", "close": 0.14334838, "volume": 97664.0}, {"date": "2011-08-19", "close": 0.135157044, "volume": 24416.0}, {"date": "2011-08-23", "close": 0.118774372, "volume": 50785.0}, {"date": "2011-08-30", "close": 0.139252712, "volume": 122691.0}, {"date": "2011-09-01", "close": 0.131061376, "volume": 35269.0}, {"date": "2011-09-02", "close": 0.14334838, "volume": 9242.0}, {"date": "2011-09-05", "close": 0.18430506, "volume": 7458687.0}, {"date": "2011-09-06", "close": 0.172018056, "volume": 509980.0}, {"date": "2011-09-07", "close": 0.18430506, "volume": 709702.0}, {"date": "2011-09-08", "close": 0.167922388, "volume": 313358.0}, {"date": "2011-09-09", "close": 0.16382672, "volume": 165563.0}, {"date": "2011-09-12", "close": 0.16382672, "volume": 41019.0}, {"date": "2011-09-13", "close": 0.159731052, "volume": 72372.0}, {"date": "2011-09-14", "close": 0.151539716, "volume": 251937.0}, {"date": "2011-09-15", "close": 0.16382672, "volume": 74469.0}, {"date": "2011-09-16", "close": 0.155635384, "volume": 33206.0}, {"date": "2011-09-19", "close": 0.14334838, "volume": 256638.0}, {"date": "2011-09-20", "close": 0.135157044, "volume": 69179.0}, {"date": "2011-09-21", "close": 0.135157044, "volume": 23781.0}, {"date": "2011-09-22", "close": 0.131061376, "volume": 10401.0}, {"date": "2011-09-23", "close": 0.118774372, "volume": 441820.0}, {"date": "2011-09-26", "close": 0.118774372, "volume": 225035.0}, {"date": "2011-09-27", "close": 0.139252712, "volume": 27877.0}, {"date": "2011-09-28", "close": 0.139252712, "volume": 12208.0}, {"date": "2011-10-03", "close": 0.131061376, "volume": 14650.0}, {"date": "2011-10-05", "close": 0.12287004, "volume": 65551.0}, {"date": "2011-10-07", "close": 0.126965708, "volume": 76062.0}, {"date": "2011-10-10", "close": 0.12287004, "volume": 28045.0}, {"date": "2011-10-11", "close": 0.12287004, "volume": 7325.0}, {"date": "2011-10-12", "close": 0.110583036, "volume": 272901.0}, {"date": "2011-10-13", "close": 0.114678704, "volume": 137986.0}, {"date": "2011-10-14", "close": 0.114678704, "volume": 53715.0}, {"date": "2011-10-17", "close": 0.12287004, "volume": 34182.0}, {"date": "2011-10-18", "close": 0.12287004, "volume": 29299.0}, {"date": "2011-10-19", "close": 0.114678704, "volume": 36624.0}, {"date": "2011-10-20", "close": 0.114678704, "volume": 26858.0}, {"date": "2011-10-21", "close": 0.12287004, "volume": 6199.0}, {"date": "2011-10-24", "close": 0.12287004, "volume": 52156.0}, {"date": "2011-10-31", "close": 0.12287004, "volume": 4322.0}, {"date": "2011-11-01", "close": 0.12287004, "volume": 68853.0}, {"date": "2011-11-02", "close": 0.131061376, "volume": 113535.0}, {"date": "2011-11-07", "close": 0.12287004, "volume": 488321.0}, {"date": "2011-11-08", "close": 0.12287004, "volume": 57378.0}, {"date": "2011-11-09", "close": 0.118774372, "volume": 44181.0}, {"date": "2011-11-11", "close": 0.118774372, "volume": 24416.0}, {"date": "2011-11-16", "close": 0.110583036, "volume": 15833.0}, {"date": "2011-11-21", "close": 0.110583036, "volume": 78131.0}, {"date": "2011-11-22", "close": 0.114678704, "volume": 144787.0}, {"date": "2011-11-23", "close": 0.106487368, "volume": 44926.0}, {"date": "2011-11-24", "close": 0.106487368, "volume": 4883.0}, {"date": "2011-11-25", "close": 0.1023917, "volume": 8579.0}, {"date": "2011-11-28", "close": 0.1023917, "volume": 35403.0}, {"date": "2011-11-29", "close": 0.1023917, "volume": 2649.0}, {"date": "2011-11-30", "close": 0.1023917, "volume": 7890.0}, {"date": "2011-12-01", "close": 0.090104696, "volume": 48832.0}, {"date": "2011-12-02", "close": 0.1023917, "volume": 59338.0}, {"date": "2011-12-08", "close": 0.090104696, "volume": 301080.0}, {"date": "2011-12-09", "close": 0.106487368, "volume": 256368.0}, {"date": "2011-12-12", "close": 0.12287004, "volume": 219744.0}, {"date": "2011-12-15", "close": 0.1023917, "volume": 24416.0}, {"date": "2011-12-19", "close": 0.098296032, "volume": 200212.0}, {"date": "2011-12-20", "close": 0.094200364, "volume": 97664.0}, {"date": "2011-12-22", "close": 0.090104696, "volume": 102547.0}, {"date": "2011-12-29", "close": 0.08191336, "volume": 24416.0}, {"date": "2011-12-30", "close": 0.08191336, "volume": 29299.0}, {"date": "2012-01-03", "close": 0.090104696, "volume": 61040.0}, {"date": "2012-01-04", "close": 0.1023917, "volume": 64458.0}, {"date": "2012-01-10", "close": 0.090104696, "volume": 22463.0}, {"date": "2012-01-11", "close": 0.1023917, "volume": 48832.0}, {"date": "2012-01-12", "close": 0.106487368, "volume": 38923.0}, {"date": "2012-01-16", "close": 0.094200364, "volume": 12208.0}, {"date": "2012-01-17", "close": 0.12287004, "volume": 31741.0}, {"date": "2012-01-18", "close": 0.110583036, "volume": 79352.0}, {"date": "2012-01-19", "close": 0.1023917, "volume": 24416.0}, {"date": "2012-01-20", "close": 0.098296032, "volume": 2442.0}, {"date": "2012-01-23", "close": 0.1023917, "volume": 20754.0}, {"date": "2012-01-24", "close": 0.1023917, "volume": 64703.0}, {"date": "2012-01-25", "close": 0.1023917, "volume": 9766.0}, {"date": "2012-01-27", "close": 0.110583036, "volume": 24416.0}, {"date": "2012-01-31", "close": 0.106487368, "volume": 60596.0}, {"date": "2012-02-01", "close": 0.110583036, "volume": 26858.0}, {"date": "2012-02-03", "close": 0.1023917, "volume": 12208.0}, {"date": "2012-02-06", "close": 0.106487368, "volume": 141613.0}, {"date": "2012-02-08", "close": 0.1023917, "volume": 28933.0}, {"date": "2012-02-09", "close": 0.098296032, "volume": 42728.0}, {"date": "2012-02-10", "close": 0.098296032, "volume": 2930.0}, {"date": "2012-02-14", "close": 0.098296032, "volume": 11598.0}, {"date": "2012-02-17", "close": 0.086009028, "volume": 53563.0}, {"date": "2012-02-20", "close": 0.094200364, "volume": 65771.0}, {"date": "2012-02-21", "close": 0.08191336, "volume": 197627.0}, {"date": "2012-02-22", "close": 0.08191336, "volume": 265443.0}, {"date": "2012-03-01", "close": 0.08191336, "volume": 30520.0}, {"date": "2012-03-02", "close": 0.08191336, "volume": 61040.0}, {"date": "2012-03-05", "close": 0.086009028, "volume": 8668.0}, {"date": "2012-03-06", "close": 0.08191336, "volume": 48832.0}, {"date": "2012-03-07", "close": 0.077817692, "volume": 24416.0}, {"date": "2012-03-12", "close": 0.08191336, "volume": 244.0}, {"date": "2012-03-13", "close": 0.090104696, "volume": 12208.0}, {"date": "2012-03-14", "close": 0.08191336, "volume": 36624.0}, {"date": "2012-03-15", "close": 0.08191336, "volume": 85212.0}, {"date": "2012-03-16", "close": 0.090104696, "volume": 29161.0}, {"date": "2012-03-19", "close": 0.086009028, "volume": 24416.0}, {"date": "2012-03-23", "close": 0.086009028, "volume": 7325.0}, {"date": "2012-03-27", "close": 0.086009028, "volume": 18800.0}, {"date": "2012-04-02", "close": 0.086009028, "volume": 34182.0}, {"date": "2012-04-03", "close": 0.086009028, "volume": 85456.0}, {"date": "2012-04-05", "close": 0.086009028, "volume": 36624.0}, {"date": "2012-04-10", "close": 0.08191336, "volume": 36624.0}, {"date": "2012-04-18", "close": 0.08191336, "volume": 35403.0}, {"date": "2012-04-19", "close": 0.08191336, "volume": 4466.0}, {"date": "2012-04-23", "close": 0.086009028, "volume": 61040.0}, {"date": "2012-04-27", "close": 0.1023917, "volume": 5860.0}, {"date": "2012-05-04", "close": 0.1023917, "volume": 13429.0}, {"date": "2012-05-07", "close": 0.08191336, "volume": 14945.0}, {"date": "2012-05-09", "close": 0.065530688, "volume": 58598.0}, {"date": "2012-05-11", "close": 0.086009028, "volume": 69830.0}, {"date": "2012-05-14", "close": 0.094200364, "volume": 114899.0}, {"date": "2012-05-22", "close": 0.077817692, "volume": 2783.0}, {"date": "2012-05-23", "close": 0.08191336, "volume": 61040.0}, {"date": "2012-05-24", "close": 0.077817692, "volume": 24416.0}, {"date": "2012-05-28", "close": 0.077817692, "volume": 16115.0}, {"date": "2012-05-29", "close": 0.08191336, "volume": 17091.0}, {"date": "2012-05-30", "close": 0.08191336, "volume": 41886.0}, {"date": "2012-05-31", "close": 0.08191336, "volume": 19154.0}, {"date": "2012-06-01", "close": 0.086009028, "volume": 73248.0}, {"date": "2012-06-04", "close": 0.077817692, "volume": 30520.0}, {"date": "2012-06-07", "close": 0.08191336, "volume": 53193.0}, {"date": "2012-06-12", "close": 0.08191336, "volume": 36624.0}, {"date": "2012-06-13", "close": 0.077817692, "volume": 16786.0}, {"date": "2012-06-15", "close": 0.08191336, "volume": 523.0}, {"date": "2012-06-19", "close": 0.08191336, "volume": 7569.0}, {"date": "2012-06-20", "close": 0.069626356, "volume": 35159.0}, {"date": "2012-06-22", "close": 0.073722024, "volume": 194891.0}, {"date": "2012-06-26", "close": 0.08191336, "volume": 195328.0}, {"date": "2012-06-28", "close": 0.073722024, "volume": 146496.0}, {"date": "2012-06-29", "close": 0.069626356, "volume": 100106.0}, {"date": "2012-07-02", "close": 0.073722024, "volume": 1221.0}, {"date": "2012-07-03", "close": 0.08191336, "volume": 8546.0}, {"date": "2012-07-06", "close": 0.086009028, "volume": 92791.0}, {"date": "2012-07-10", "close": 0.090104696, "volume": 51274.0}, {"date": "2012-07-11", "close": 0.086009028, "volume": 25271.0}, {"date": "2012-07-12", "close": 0.098296032, "volume": 85456.0}, {"date": "2012-07-17", "close": 0.1023917, "volume": 218065.0}, {"date": "2012-07-18", "close": 0.1023917, "volume": 97664.0}, {"date": "2012-07-19", "close": 0.094200364, "volume": 34182.0}, {"date": "2012-07-24", "close": 0.090104696, "volume": 24416.0}, {"date": "2012-07-30", "close": 0.086009028, "volume": 16226.0}, {"date": "2012-07-31", "close": 0.073722024, "volume": 48832.0}, {"date": "2012-08-03", "close": 0.073722024, "volume": 2442.0}, {"date": "2012-08-06", "close": 0.073722024, "volume": 104989.0}, {"date": "2012-08-14", "close": 0.069626356, "volume": 54936.0}, {"date": "2012-08-16", "close": 0.08191336, "volume": 122080.0}, {"date": "2012-08-20", "close": 0.08191336, "volume": 36818.0}, {"date": "2012-08-21", "close": 0.08191336, "volume": 63482.0}, {"date": "2012-08-24", "close": 0.08191336, "volume": 156141.0}, {"date": "2012-08-28", "close": 0.073722024, "volume": 1511.0}, {"date": "2012-08-30", "close": 0.077817692, "volume": 48832.0}, {"date": "2012-09-03", "close": 0.073722024, "volume": 109872.0}, {"date": "2012-09-04", "close": 0.073722024, "volume": 73248.0}, {"date": "2012-09-05", "close": 0.065530688, "volume": 82980.0}, {"date": "2012-09-06", "close": 0.065530688, "volume": 122080.0}, {"date": "2012-09-12", "close": 0.057339352, "volume": 8953.0}, {"date": "2012-09-13", "close": 0.057339352, "volume": 2686.0}, {"date": "2012-09-17", "close": 0.057339352, "volume": 13205.0}, {"date": "2012-09-18", "close": 0.065530688, "volume": 199784.0}, {"date": "2012-09-19", "close": 0.065530688, "volume": 8546.0}, {"date": "2012-09-21", "close": 0.057339352, "volume": 24416.0}, {"date": "2012-09-27", "close": 0.053243684, "volume": 73248.0}, {"date": "2012-09-28", "close": 0.065530688, "volume": 85456.0}, {"date": "2012-10-01", "close": 0.053243684, "volume": 73248.0}, {"date": "2012-10-09", "close": 0.053243684, "volume": 36624.0}, {"date": "2012-10-10", "close": 0.073722024, "volume": 337613.0}, {"date": "2012-10-11", "close": 0.06143502, "volume": 563063.0}, {"date": "2012-10-12", "close": 0.06143502, "volume": 24416.0}, {"date": "2012-10-15", "close": 0.077817692, "volume": 59087.0}, {"date": "2012-10-16", "close": 0.06143502, "volume": 106403.0}, {"date": "2012-10-17", "close": 0.073722024, "volume": 75690.0}, {"date": "2012-10-18", "close": 0.073722024, "volume": 13429.0}, {"date": "2012-10-26", "close": 0.065530688, "volume": 113046.0}, {"date": "2012-10-31", "close": 0.069626356, "volume": 188169.0}, {"date": "2012-11-01", "close": 0.065530688, "volume": 80573.0}, {"date": "2012-11-02", "close": 0.073722024, "volume": 8852.0}, {"date": "2012-11-08", "close": 0.06143502, "volume": 36624.0}, {"date": "2012-11-12", "close": 0.057339352, "volume": 43413.0}, {"date": "2012-11-13", "close": 0.065530688, "volume": 91803.0}, {"date": "2012-11-14", "close": 0.057339352, "volume": 6714.0}, {"date": "2012-11-16", "close": 0.057339352, "volume": 2466.0}, {"date": "2012-11-20", "close": 0.06143502, "volume": 47369.0}, {"date": "2012-11-23", "close": 0.065530688, "volume": 2442.0}, {"date": "2012-11-26", "close": 0.069626356, "volume": 221208.0}, {"date": "2012-11-27", "close": 0.065530688, "volume": 3662.0}, {"date": "2012-11-29", "close": 0.065530688, "volume": 105311.0}, {"date": "2012-12-03", "close": 0.073722024, "volume": 74469.0}, {"date": "2012-12-05", "close": 0.077817692, "volume": 219423.0}, {"date": "2012-12-24", "close": 0.073722024, "volume": 48832.0}, {"date": "2012-12-31", "close": 0.069626356, "volume": 2442.0}, {"date": "2013-01-03", "close": 0.069626356, "volume": 37845.0}, {"date": "2013-01-09", "close": 0.06143502, "volume": 12208.0}, {"date": "2013-01-10", "close": 0.057339352, "volume": 36624.0}, {"date": "2013-01-16", "close": 0.073722024, "volume": 692199.0}, {"date": "2013-01-17", "close": 0.065530688, "volume": 56767.0}, {"date": "2013-01-18", "close": 0.057339352, "volume": 39387.0}, {"date": "2013-01-29", "close": 0.065530688, "volume": 173354.0}, {"date": "2013-02-01", "close": 0.057339352, "volume": 213093.0}, {"date": "2013-02-04", "close": 0.053243684, "volume": 24416.0}, {"date": "2013-02-05", "close": 0.053243684, "volume": 24416.0}, {"date": "2013-02-06", "close": 0.057339352, "volume": 73199.0}, {"date": "2013-02-11", "close": 0.069626356, "volume": 12257.0}, {"date": "2013-02-12", "close": 0.065530688, "volume": 40286.0}, {"date": "2013-02-13", "close": 0.073722024, "volume": 26858.0}, {"date": "2013-02-14", "close": 0.073722024, "volume": 35403.0}, {"date": "2013-02-21", "close": 0.06143502, "volume": 169716.0}, {"date": "2013-02-26", "close": 0.045052348, "volume": 296045.0}, {"date": "2013-02-28", "close": 0.057339352, "volume": 9888.0}, {"date": "2013-03-04", "close": 0.053243684, "volume": 21938.0}, {"date": "2013-03-06", "close": 0.06143502, "volume": 49060.0}, {"date": "2013-03-11", "close": 0.057339352, "volume": 12208.0}, {"date": "2013-03-15", "close": 0.053243684, "volume": 18312.0}, {"date": "2013-03-19", "close": 0.053243684, "volume": 74185.0}, {"date": "2013-03-21", "close": 0.053243684, "volume": 4883.0}, {"date": "2013-03-22", "close": 0.053243684, "volume": 36624.0}, {"date": "2013-03-28", "close": 0.065530688, "volume": 21974.0}, {"date": "2013-04-08", "close": 0.053243684, "volume": 183120.0}, {"date": "2013-04-09", "close": 0.049148016, "volume": 27346.0}, {"date": "2013-04-10", "close": 0.06143502, "volume": 73248.0}, {"date": "2013-04-16", "close": 0.069626356, "volume": 334701.0}, {"date": "2013-04-17", "close": 0.073722024, "volume": 403152.0}, {"date": "2013-04-18", "close": 0.073722024, "volume": 878977.0}, {"date": "2013-04-19", "close": 0.073722024, "volume": 269255.0}, {"date": "2013-04-22", "close": 0.073722024, "volume": 3038315.0}, {"date": "2013-04-23", "close": 0.077817692, "volume": 399539.0}, {"date": "2013-04-24", "close": 0.073722024, "volume": 588268.0}, {"date": "2013-04-26", "close": 0.077817692, "volume": 946000.0}, {"date": "2013-04-29", "close": 0.069626356, "volume": 378449.0}, {"date": "2013-05-01", "close": 0.073722024, "volume": 411512.0}, {"date": "2013-05-02", "close": 0.073722024, "volume": 892874.0}, {"date": "2013-05-03", "close": 0.069626356, "volume": 539598.0}, {"date": "2013-05-06", "close": 0.069051375, "volume": 1053563.0}, {"date": "2013-05-07", "close": 0.0736548, "volume": 355170.0}, {"date": "2013-05-08", "close": 0.0736548, "volume": 185704.0}, {"date": "2013-05-13", "close": 0.069051375, "volume": 581988.0}, {"date": "2013-05-14", "close": 0.069051375, "volume": 151843.0}, {"date": "2013-05-15", "close": 0.069051375, "volume": 434459.0}, {"date": "2013-05-16", "close": 0.069051375, "volume": 543880.0}, {"date": "2013-05-17", "close": 0.069051375, "volume": 21723.0}, {"date": "2013-05-20", "close": 0.0736548, "volume": 119476.0}, {"date": "2013-05-21", "close": 0.069051375, "volume": 77116.0}, {"date": "2013-05-22", "close": 0.069051375, "volume": 64626.0}, {"date": "2013-05-23", "close": 0.069051375, "volume": 276468.0}, {"date": "2013-05-24", "close": 0.069051375, "volume": 380152.0}, {"date": "2013-05-27", "close": 0.069051375, "volume": 75813.0}, {"date": "2013-05-28", "close": 0.069051375, "volume": 330189.0}, {"date": "2013-05-29", "close": 0.069051375, "volume": 90965.0}, {"date": "2013-05-30", "close": 0.069051375, "volume": 282398.0}, {"date": "2013-05-31", "close": 0.069051375, "volume": 304121.0}, {"date": "2013-06-03", "close": 0.069051375, "volume": 532212.0}, {"date": "2013-06-04", "close": 0.069051375, "volume": 906497.0}, {"date": "2013-06-05", "close": 0.069051375, "volume": 2674944.0}, {"date": "2013-06-06", "close": 0.069051375, "volume": 1688308.0}, {"date": "2013-06-07", "close": 0.069051375, "volume": 78203.0}, {"date": "2013-06-11", "close": 0.069051375, "volume": 2383276.0}, {"date": "2013-06-12", "close": 0.069051375, "volume": 217230.0}, {"date": "2013-06-13", "close": 0.069051375, "volume": 110353.0}, {"date": "2013-06-14", "close": 0.069051375, "volume": 739015.0}, {"date": "2013-06-17", "close": 0.069051375, "volume": 917267.0}, {"date": "2013-06-18", "close": 0.069051375, "volume": 21723.0}, {"date": "2013-06-19", "close": 0.069051375, "volume": 182775.0}, {"date": "2013-06-20", "close": 0.069051375, "volume": 570228.0}, {"date": "2013-06-21", "close": 0.069051375, "volume": 127544.0}, {"date": "2013-06-24", "close": 0.069051375, "volume": 1763143.0}, {"date": "2013-06-25", "close": 0.069051375, "volume": 437885.0}, {"date": "2013-06-26", "close": 0.069051375, "volume": 274838.0}, {"date": "2013-06-27", "close": 0.069051375, "volume": 272443.0}, {"date": "2013-06-28", "close": 0.069051375, "volume": 560052.0}, {"date": "2013-07-01", "close": 0.0736548, "volume": 4692.0}, {"date": "2013-07-02", "close": 0.0736548, "volume": 123495.0}, {"date": "2013-07-03", "close": 0.078258225, "volume": 25199.0}, {"date": "2013-07-04", "close": 0.078258225, "volume": 24265.0}, {"date": "2013-07-08", "close": 0.0920685, "volume": 125993.0}, {"date": "2013-07-09", "close": 0.087465075, "volume": 239387.0}, {"date": "2013-07-10", "close": 0.10127535, "volume": 6517.0}, {"date": "2013-07-12", "close": 0.10127535, "volume": 54307.0}, {"date": "2013-07-16", "close": 0.08286165, "volume": 21288.0}, {"date": "2013-07-17", "close": 0.0920685, "volume": 28783.0}, {"date": "2013-07-23", "close": 0.078258225, "volume": 29326.0}, {"date": "2013-07-24", "close": 0.087465075, "volume": 21723.0}, {"date": "2013-07-30", "close": 0.08286165, "volume": 17378.0}, {"date": "2013-07-31", "close": 0.08286165, "volume": 4345.0}, {"date": "2013-08-01", "close": 0.08286165, "volume": 6517.0}, {"date": "2013-08-02", "close": 0.087465075, "volume": 43446.0}, {"date": "2013-08-08", "close": 0.08286165, "volume": 10427.0}, {"date": "2013-08-20", "close": 0.0920685, "volume": 112601.0}, {"date": "2013-08-21", "close": 0.0920685, "volume": 78203.0}, {"date": "2013-08-22", "close": 0.10127535, "volume": 76030.0}, {"date": "2013-09-19", "close": 0.08286165, "volume": 6517.0}, {"date": "2013-09-24", "close": 0.069051375, "volume": 15206.0}, {"date": "2013-10-14", "close": 0.059844525, "volume": 45184.0}, {"date": "2013-10-16", "close": 0.059844525, "volume": 82547.0}, {"date": "2013-10-17", "close": 0.059844525, "volume": 43446.0}, {"date": "2013-10-21", "close": 0.0552411, "volume": 22809.0}, {"date": "2013-10-23", "close": 0.0552411, "volume": 21723.0}, {"date": "2013-10-28", "close": 0.06444795, "volume": 6517.0}, {"date": "2013-10-29", "close": 0.06444795, "volume": 7169.0}, {"date": "2013-11-21", "close": 0.0552411, "volume": 36929.0}, {"date": "2013-11-27", "close": 0.059844525, "volume": 21723.0}, {"date": "2013-11-29", "close": 0.0736548, "volume": 30195.0}, {"date": "2013-12-02", "close": 0.069051375, "volume": 6206.0}, {"date": "2013-12-04", "close": 0.069051375, "volume": 10086.0}, {"date": "2013-12-06", "close": 0.08286165, "volume": 21723.0}, {"date": "2013-12-09", "close": 0.069051375, "volume": 15981.0}, {"date": "2013-12-13", "close": 0.06444795, "volume": 43446.0}, {"date": "2013-12-16", "close": 0.069051375, "volume": 27465.0}, {"date": "2013-12-19", "close": 0.06444795, "volume": 5974.0}, {"date": "2014-01-03", "close": 0.069051375, "volume": 162922.0}, {"date": "2014-01-06", "close": 0.069051375, "volume": 14482.0}, {"date": "2014-01-07", "close": 0.06444795, "volume": 20404.0}, {"date": "2014-01-24", "close": 0.0531685, "volume": 2234.0}, {"date": "2014-01-28", "close": 0.0531685, "volume": 31033.0}, {"date": "2014-01-31", "close": 0.0531685, "volume": 14482.0}, {"date": "2014-02-10", "close": 0.0531685, "volume": 31364.0}, {"date": "2014-02-11", "close": 0.0531685, "volume": null}, {"date": "2014-02-12", "close": 0.0531685, "volume": 58963.0}, {"date": "2014-02-18", "close": 0.0531685, "volume": 18310.0}, {"date": "2014-02-21", "close": 0.0531685, "volume": 5338.0}, {"date": "2014-02-27", "close": 0.058002, "volume": 51722.0}, {"date": "2014-02-28", "close": 0.058002, "volume": 85342.0}, {"date": "2014-03-03", "close": 0.058002, "volume": 103445.0}, {"date": "2014-03-04", "close": 0.0821695, "volume": 21.0}, {"date": "2014-03-05", "close": 0.077336, "volume": 10179.0}, {"date": "2014-03-06", "close": 0.0725025, "volume": 33102.0}, {"date": "2014-03-10", "close": 0.0821695, "volume": 103445.0}, {"date": "2014-03-12", "close": 0.0821695, "volume": 165512.0}, {"date": "2014-03-13", "close": 0.077336, "volume": 206889.0}, {"date": "2014-03-14", "close": 0.0821695, "volume": 120613.0}, {"date": "2014-03-17", "close": 0.0821695, "volume": 24210.0}, {"date": "2014-03-18", "close": 0.0821695, "volume": 17168.0}, {"date": "2014-03-19", "close": 0.077336, "volume": 221582.0}, {"date": "2014-03-20", "close": 0.077336, "volume": 66205.0}, {"date": "2014-03-24", "close": 0.077336, "volume": 103445.0}, {"date": "2014-03-27", "close": 0.077336, "volume": 5379.0}, {"date": "2014-04-01", "close": 0.058002, "volume": 11379.0}, {"date": "2014-04-03", "close": 0.0821695, "volume": 162363.0}, {"date": "2014-04-04", "close": 0.0821695, "volume": 92004.0}, {"date": "2014-04-10", "close": 0.0821695, "volume": 41378.0}, {"date": "2014-04-11", "close": 0.0821695, "volume": 4614.0}, {"date": "2014-04-14", "close": 0.0918365, "volume": 36764.0}, {"date": "2014-04-16", "close": 0.09667, "volume": 206889.0}, {"date": "2014-04-17", "close": 0.09667, "volume": 37619.0}, {"date": "2014-04-22", "close": 0.09667, "volume": 16137.0}, {"date": "2014-04-23", "close": 0.1015035, "volume": 24578.0}, {"date": "2014-04-24", "close": 0.1015035, "volume": 10344.0}, {"date": "2014-04-28", "close": 0.106337, "volume": 41378.0}, {"date": "2014-05-01", "close": 0.1015035, "volume": 196793.0}, {"date": "2014-05-06", "close": 0.09667, "volume": 5172.0}, {"date": "2014-05-07", "close": 0.0725025, "volume": 38564.0}, {"date": "2014-05-08", "close": 0.0821695, "volume": 17875.0}, {"date": "2014-05-09", "close": 0.087003, "volume": 16551.0}, {"date": "2014-05-12", "close": 0.09667, "volume": 36206.0}, {"date": "2014-05-16", "close": 0.09667, "volume": 10190.0}, {"date": "2014-06-17", "close": 0.087003, "volume": 332885.0}, {"date": "2014-06-18", "close": 0.048335, "volume": 3103.0}, {"date": "2014-06-19", "close": 0.0628355, "volume": 36360.0}, {"date": "2014-06-20", "close": 0.087003, "volume": 225664.0}, {"date": "2014-06-23", "close": 0.087003, "volume": 11379.0}, {"date": "2014-06-24", "close": 0.087003, "volume": 66205.0}, {"date": "2014-06-27", "close": 0.087003, "volume": 2069.0}, {"date": "2014-07-03", "close": 0.087003, "volume": 312444.0}, {"date": "2014-07-04", "close": 0.087003, "volume": 114627.0}, {"date": "2014-07-16", "close": 0.0821695, "volume": 1003.0}, {"date": "2014-07-22", "close": 0.077336, "volume": 27961.0}, {"date": "2014-07-23", "close": 0.0725025, "volume": 20689.0}, {"date": "2014-07-24", "close": 0.0725025, "volume": 13417.0}, {"date": "2014-07-28", "close": 0.0725025, "volume": 24827.0}, {"date": "2014-08-13", "close": 0.0725025, "volume": 25299.0}, {"date": "2014-08-19", "close": 0.087003, "volume": 103445.0}, {"date": "2014-08-20", "close": 0.087003, "volume": 102852.0}, {"date": "2014-09-04", "close": 0.0821695, "volume": 2069.0}, {"date": "2014-09-05", "close": 0.09667, "volume": 135513.0}, {"date": "2014-09-08", "close": 0.09667, "volume": 71377.0}, {"date": "2014-09-09", "close": 0.1015035, "volume": 7842.0}, {"date": "2014-09-10", "close": 0.1015035, "volume": 12413.0}, {"date": "2014-09-17", "close": 0.1208375, "volume": 95426.0}, {"date": "2014-09-18", "close": 0.1208375, "volume": 8019.0}, {"date": "2014-09-24", "close": 0.1208375, "volume": 103445.0}, {"date": "2014-09-29", "close": 0.1208375, "volume": 70344.0}, {"date": "2014-09-30", "close": 0.1208375, "volume": 5689.0}, {"date": "2014-10-06", "close": 0.1208375, "volume": 4138.0}, {"date": "2014-10-09", "close": 0.116004, "volume": 2593.0}, {"date": "2014-10-27", "close": 0.067669, "volume": 2069.0}, {"date": "2014-11-03", "close": 0.067669, "volume": 10344.0}, {"date": "2014-11-12", "close": 0.09667, "volume": 20689.0}, {"date": "2014-12-04", "close": 0.106337, "volume": 768896.0}, {"date": "2014-12-05", "close": 0.1208375, "volume": 248524.0}, {"date": "2014-12-08", "close": 0.106337, "volume": 43850.0}, {"date": "2014-12-10", "close": 0.106337, "volume": 17960.0}, {"date": "2014-12-17", "close": 0.0918365, "volume": 41139.0}, {"date": "2014-12-23", "close": 0.0918365, "volume": 52465.0}, {"date": "2014-12-31", "close": 0.09667, "volume": 60412.0}, {"date": "2015-01-02", "close": 0.09667, "volume": 1655.0}, {"date": "2015-01-22", "close": 0.0725025, "volume": 578043.0}, {"date": "2015-02-09", "close": 0.087003, "volume": 72411.0}, {"date": "2015-02-11", "close": 0.087003, "volume": 31033.0}, {"date": "2015-02-12", "close": 0.0918365, "volume": 47998.0}, {"date": "2015-02-13", "close": 0.0918365, "volume": 144595.0}, {"date": "2015-02-16", "close": 0.087003, "volume": 62067.0}, {"date": "2015-02-17", "close": 0.106337, "volume": 275577.0}, {"date": "2015-02-18", "close": 0.1111705, "volume": 911299.0}, {"date": "2015-02-19", "close": 0.116004, "volume": 434468.0}, {"date": "2015-02-20", "close": 0.1111705, "volume": 82756.0}, {"date": "2015-02-23", "close": 0.1305045, "volume": 748753.0}, {"date": "2015-02-24", "close": 0.135338, "volume": 306196.0}, {"date": "2015-02-25", "close": 0.1401715, "volume": 310334.0}, {"date": "2015-02-26", "close": 0.1401715, "volume": 134478.0}, {"date": "2015-03-04", "close": 0.145005, "volume": 717425.0}, {"date": "2015-03-10", "close": 0.1498385, "volume": 20689.0}, {"date": "2015-03-11", "close": 0.145005, "volume": 31033.0}, {"date": "2015-03-12", "close": 0.145005, "volume": 10758.0}, {"date": "2015-03-13", "close": 0.145005, "volume": 10344.0}, {"date": "2015-03-16", "close": 0.145005, "volume": 4138.0}, {"date": "2015-03-17", "close": 0.145005, "volume": 62067.0}, {"date": "2015-03-18", "close": 0.145005, "volume": 10344.0}, {"date": "2015-03-19", "close": 0.145005, "volume": 10344.0}, {"date": "2015-03-20", "close": 0.1498385, "volume": 448978.0}, {"date": "2015-03-23", "close": 0.1595055, "volume": 67211.0}, {"date": "2015-03-25", "close": 0.154672, "volume": 10344.0}, {"date": "2015-03-27", "close": 0.1208375, "volume": 1043343.0}, {"date": "2015-03-30", "close": 0.145005, "volume": 10344.0}, {"date": "2015-03-31", "close": 0.145005, "volume": 4138.0}, {"date": "2015-04-02", "close": 0.1498385, "volume": 20689.0}, {"date": "2015-04-07", "close": 0.1498385, "volume": 31033.0}, {"date": "2015-04-08", "close": 0.1498385, "volume": 62067.0}, {"date": "2015-05-22", "close": 0.1498385, "volume": 229054.0}, {"date": "2015-05-26", "close": 0.1498385, "volume": 176377.0}, {"date": "2015-05-29", "close": 0.1498385, "volume": 103445.0}, {"date": "2015-06-02", "close": 0.1498385, "volume": 103445.0}, {"date": "2015-06-04", "close": 0.1498385, "volume": 124134.0}, {"date": "2015-06-05", "close": 0.1498385, "volume": 2276.0}, {"date": "2015-06-09", "close": 0.1691725, "volume": 103445.0}, {"date": "2015-07-01", "close": 0.1401715, "volume": 10344.0}, {"date": "2015-07-03", "close": 0.164339, "volume": 41378.0}, {"date": "2015-08-21", "close": 0.135338, "volume": 14482.0}, {"date": "2015-08-28", "close": 0.135338, "volume": 3724.0}, {"date": "2015-10-06", "close": 0.1208375, "volume": 8276.0}, {"date": "2015-11-12", "close": 0.0725025, "volume": 97178.0}, {"date": "2015-11-17", "close": 0.048335, "volume": 94778.0}, {"date": "2015-11-26", "close": 0.048335, "volume": 31033.0}, {"date": "2015-12-10", "close": 0.0435015, "volume": 8276.0}, {"date": "2015-12-14", "close": 0.038668, "volume": 9129.0}, {"date": "2015-12-18", "close": 0.048335, "volume": 7112.0}, {"date": "2016-01-07", "close": 0.038668, "volume": 8276.0}, {"date": "2016-02-03", "close": 0.0628355, "volume": 18827.0}, {"date": "2016-02-04", "close": 0.0531685, "volume": 10169.0}, {"date": "2016-02-09", "close": 0.077336, "volume": 8340.0}, {"date": "2016-02-15", "close": 0.0918365, "volume": 5172.0}, {"date": "2016-03-07", "close": 0.0918365, "volume": 11923.0}, {"date": "2016-03-18", "close": 0.09667, "volume": 4402508.0}, {"date": "2016-03-30", "close": 0.09667, "volume": 4096.0}, {"date": "2016-04-04", "close": 0.087003, "volume": 20689.0}, {"date": "2016-04-20", "close": 0.048335, "volume": 18103.0}, {"date": "2016-04-22", "close": 0.058002, "volume": 23223.0}, {"date": "2016-05-06", "close": 0.055, "volume": 2888.0}, {"date": "2016-05-11", "close": 0.055, "volume": 13914.0}, {"date": "2016-05-23", "close": 0.055, "volume": 11397.0}, {"date": "2016-05-24", "close": 0.06, "volume": 2000.0}, {"date": "2016-05-25", "close": 0.055, "volume": 158270.0}, {"date": "2016-05-27", "close": 0.095, "volume": 40000.0}, {"date": "2016-05-30", "close": 0.09, "volume": 5285.0}, {"date": "2016-06-15", "close": 0.085, "volume": 18300.0}, {"date": "2016-06-16", "close": 0.085, "volume": 1700.0}, {"date": "2016-06-30", "close": 0.045, "volume": 9753.0}, {"date": "2016-07-28", "close": 0.045, "volume": 3600.0}, {"date": "2016-08-26", "close": 0.075, "volume": 39344.0}, {"date": "2016-09-02", "close": 0.08, "volume": 26251.0}, {"date": "2016-09-08", "close": 0.09, "volume": 8300.0}, {"date": "2016-09-09", "close": 0.09, "volume": 8300.0}, {"date": "2016-09-12", "close": 0.1, "volume": 17120.0}, {"date": "2016-09-13", "close": 0.1, "volume": 9747.0}, {"date": "2016-09-15", "close": 0.115, "volume": 20254.0}, {"date": "2016-09-16", "close": 0.12, "volume": 42250.0}, {"date": "2016-09-20", "close": 0.09, "volume": 6140.0}, {"date": "2016-09-29", "close": 0.09, "volume": 1011.0}, {"date": "2016-10-07", "close": 0.08, "volume": 34260.0}, {"date": "2016-10-10", "close": 0.07, "volume": 14200.0}, {"date": "2016-10-11", "close": 0.06, "volume": 5800.0}, {"date": "2016-10-13", "close": 0.06, "volume": 1650.0}, {"date": "2016-10-14", "close": 0.07, "volume": 1011.0}, {"date": "2016-10-17", "close": 0.09, "volume": 90589.0}, {"date": "2016-10-18", "close": 0.1, "volume": 102800.0}, {"date": "2016-10-20", "close": 0.12, "volume": 85411.0}, {"date": "2016-10-21", "close": 0.12, "volume": 116429.0}, {"date": "2016-10-24", "close": 0.1, "volume": 70800.0}, {"date": "2016-10-28", "close": 0.09, "volume": 11200.0}, {"date": "2016-11-04", "close": 0.09, "volume": 10000.0}, {"date": "2016-11-08", "close": 0.1, "volume": 5000.0}, {"date": "2016-11-21", "close": 0.095, "volume": 10000.0}, {"date": "2016-12-16", "close": 0.055, "volume": 2000.0}, {"date": "2016-12-21", "close": 0.05, "volume": 40000.0}, {"date": "2016-12-22", "close": 0.058, "volume": 11600.0}, {"date": "2016-12-30", "close": 0.06, "volume": 5000.0}, {"date": "2017-01-05", "close": 0.072, "volume": 5000.0}, {"date": "2017-01-06", "close": 0.065, "volume": 3600.0}, {"date": "2017-01-16", "close": 0.065, "volume": 3300.0}, {"date": "2017-02-02", "close": 0.066, "volume": 9272.0}, {"date": "2017-02-06", "close": 0.066, "volume": 2529.0}, {"date": "2017-02-13", "close": 0.066, "volume": 11000.0}, {"date": "2017-02-15", "close": 0.07, "volume": 33000.0}, {"date": "2017-02-16", "close": 0.074, "volume": 5000.0}, {"date": "2017-02-17", "close": 0.074, "volume": 2000.0}, {"date": "2017-02-20", "close": 0.076, "volume": 25000.0}, {"date": "2017-02-21", "close": 0.078, "volume": 30000.0}, {"date": "2017-02-22", "close": 0.083, "volume": 77000.0}, {"date": "2017-02-23", "close": 0.09, "volume": 50000.0}, {"date": "2017-02-24", "close": 0.084, "volume": 117000.0}, {"date": "2017-02-27", "close": 0.09, "volume": 20000.0}, {"date": "2017-03-02", "close": 0.09, "volume": 100000.0}, {"date": "2017-03-06", "close": 0.087, "volume": 5748.0}, {"date": "2017-03-07", "close": 0.09, "volume": 300000.0}, {"date": "2017-03-13", "close": 0.09, "volume": 300000.0}, {"date": "2017-03-22", "close": 0.09, "volume": 272592.0}, {"date": "2017-03-23", "close": 0.09, "volume": 126000.0}, {"date": "2017-03-24", "close": 0.094, "volume": 73750.0}, {"date": "2017-03-27", "close": 0.095, "volume": 23500.0}, {"date": "2017-03-28", "close": 0.09, "volume": 8158.0}, {"date": "2017-04-04", "close": 0.09, "volume": 24842.0}, {"date": "2017-04-06", "close": 0.095, "volume": 8800.0}, {"date": "2017-04-19", "close": 0.1, "volume": 16000.0}, {"date": "2017-04-26", "close": 0.115, "volume": 10400.0}, {"date": "2017-04-27", "close": 0.12, "volume": 39600.0}, {"date": "2017-05-01", "close": 0.1, "volume": 5000.0}, {"date": "2017-05-02", "close": 0.12, "volume": 80000.0}, {"date": "2017-05-03", "close": 0.12, "volume": 9708.0}, {"date": "2017-05-05", "close": 0.09, "volume": 9708.0}, {"date": "2017-05-08", "close": 0.12, "volume": 96982.0}, {"date": "2017-05-09", "close": 0.12, "volume": 49251.0}, {"date": "2017-05-12", "close": 0.12, "volume": 3767.0}, {"date": "2017-05-18", "close": 0.12, "volume": 10000.0}, {"date": "2017-05-19", "close": 0.12, "volume": 32541.0}, {"date": "2017-05-22", "close": 0.125, "volume": 10000.0}, {"date": "2017-05-23", "close": 0.125, "volume": 21000.0}, {"date": "2017-05-25", "close": 0.13, "volume": 39600.0}, {"date": "2017-05-26", "close": 0.14, "volume": 12102.0}, {"date": "2017-05-29", "close": 0.145, "volume": 3483.0}, {"date": "2017-05-30", "close": 0.145, "volume": 11517.0}, {"date": "2017-06-06", "close": 0.145, "volume": 45400.0}, {"date": "2017-06-08", "close": 0.145, "volume": 15000.0}, {"date": "2017-06-09", "close": 0.145, "volume": 15000.0}, {"date": "2017-06-13", "close": 0.13, "volume": 29133.0}, {"date": "2017-06-15", "close": 0.12, "volume": 20000.0}, {"date": "2017-06-21", "close": 0.135, "volume": 40748.0}, {"date": "2017-06-22", "close": 0.15, "volume": 30000.0}, {"date": "2017-06-23", "close": 0.16, "volume": 30000.0}, {"date": "2017-06-26", "close": 0.17, "volume": 20000.0}, {"date": "2017-06-27", "close": 0.19, "volume": 43483.0}, {"date": "2017-06-28", "close": 0.2, "volume": 70000.0}, {"date": "2017-06-29", "close": 0.2, "volume": 33800.0}, {"date": "2017-06-30", "close": 0.2, "volume": 150000.0}, {"date": "2017-07-03", "close": 0.2, "volume": 90000.0}, {"date": "2017-07-05", "close": 0.2, "volume": 54148.0}, {"date": "2017-07-06", "close": 0.2, "volume": 11132.0}, {"date": "2017-07-07", "close": 0.2, "volume": 23000.0}, {"date": "2017-07-11", "close": 0.18, "volume": 139875.0}, {"date": "2017-07-12", "close": 0.19, "volume": 50000.0}, {"date": "2017-07-14", "close": 0.19, "volume": 20000.0}, {"date": "2017-07-19", "close": 0.19, "volume": 1845.0}, {"date": "2017-08-11", "close": 0.13, "volume": 641.0}, {"date": "2017-08-14", "close": 0.19, "volume": 20000.0}, {"date": "2017-08-15", "close": 0.18, "volume": 46000.0}, {"date": "2017-08-21", "close": 0.18, "volume": 14000.0}, {"date": "2017-08-30", "close": 0.13, "volume": 5000.0}, {"date": "2017-09-01", "close": 0.17, "volume": 53000.0}, {"date": "2017-09-04", "close": 0.18, "volume": 3500.0}, {"date": "2017-09-05", "close": 0.17, "volume": 17000.0}, {"date": "2017-09-06", "close": 0.17, "volume": 50000.0}, {"date": "2017-09-26", "close": 0.17, "volume": 120000.0}, {"date": "2017-10-03", "close": 0.17, "volume": 91500.0}, {"date": "2017-10-04", "close": 0.17, "volume": 7200.0}, {"date": "2017-10-10", "close": 0.17, "volume": 1300.0}, {"date": "2017-11-13", "close": 0.17, "volume": 33545.0}, {"date": "2017-11-14", "close": 0.17, "volume": 92828.0}, {"date": "2017-11-30", "close": 0.12, "volume": 128.0}, {"date": "2017-12-04", "close": 0.16, "volume": 24000.0}, {"date": "2017-12-05", "close": 0.16, "volume": 6099.0}, {"date": "2017-12-11", "close": 0.16, "volume": 3400.0}, {"date": "2017-12-14", "close": 0.16, "volume": 14080.0}, {"date": "2017-12-15", "close": 0.16, "volume": 75520.0}, {"date": "2017-12-19", "close": 0.16, "volume": 4480.0}, {"date": "2017-12-29", "close": 0.16, "volume": 79200.0}, {"date": "2018-01-02", "close": 0.16, "volume": 16320.0}, {"date": "2018-01-08", "close": 0.16, "volume": 99931.0}, {"date": "2018-01-09", "close": 0.16, "volume": 69.0}, {"date": "2018-01-11", "close": 0.16, "volume": 132431.0}, {"date": "2018-01-15", "close": 0.16, "volume": 66800.0}, {"date": "2018-01-17", "close": 0.16, "volume": 100769.0}, {"date": "2018-02-14", "close": 0.145, "volume": 116287.0}, {"date": "2018-02-23", "close": 0.15, "volume": 110000.0}, {"date": "2018-02-26", "close": 0.15, "volume": 10000.0}, {"date": "2018-02-27", "close": 0.16, "volume": 48304.0}, {"date": "2018-02-28", "close": 0.16, "volume": 56000.0}, {"date": "2018-03-01", "close": 0.16, "volume": 640.0}, {"date": "2018-03-05", "close": 0.16, "volume": 99000.0}, {"date": "2018-03-06", "close": 0.16, "volume": 74260.0}, {"date": "2018-03-07", "close": 0.16, "volume": 22434.0}, {"date": "2018-03-08", "close": 0.15, "volume": 6740.0}, {"date": "2018-03-12", "close": 0.15, "volume": 6567.0}, {"date": "2018-04-12", "close": 0.16, "volume": 67860.0}, {"date": "2018-04-23", "close": 0.15, "volume": 59640.0}, {"date": "2018-04-27", "close": 0.15, "volume": 50720.0}, {"date": "2018-05-01", "close": 0.15, "volume": 74360.0}, {"date": "2018-05-02", "close": 0.15, "volume": 74920.0}, {"date": "2018-05-17", "close": 0.15, "volume": 176265.0}, {"date": "2018-05-22", "close": 0.15, "volume": 15000.0}, {"date": "2018-06-04", "close": 0.15, "volume": 8735.0}, {"date": "2018-06-26", "close": 0.067, "volume": 24750.0}, {"date": "2018-06-27", "close": 0.09, "volume": 46000.0}, {"date": "2018-06-28", "close": 0.11, "volume": 40000.0}, {"date": "2018-06-29", "close": 0.12, "volume": 24000.0}, {"date": "2018-07-03", "close": 0.13, "volume": 21000.0}, {"date": "2018-07-10", "close": 0.13, "volume": 7538.0}, {"date": "2018-08-14", "close": 0.13, "volume": 38925.0}, {"date": "2018-08-20", "close": 0.15, "volume": 20000.0}, {"date": "2018-08-27", "close": 0.16, "volume": 70000.0}, {"date": "2018-08-28", "close": 0.17, "volume": 283265.0}, {"date": "2018-08-29", "close": 0.18, "volume": 20000.0}, {"date": "2018-08-31", "close": 0.18, "volume": 20000.0}, {"date": "2018-09-04", "close": 0.18, "volume": 20000.0}, {"date": "2018-09-05", "close": 0.18, "volume": 15250.0}, {"date": "2018-09-06", "close": 0.18, "volume": 40000.0}, {"date": "2018-09-07", "close": 0.18, "volume": 90000.0}, {"date": "2018-09-10", "close": 0.18, "volume": 20000.0}, {"date": "2018-09-11", "close": 0.18, "volume": 10000.0}, {"date": "2018-09-12", "close": 0.18, "volume": 10000.0}, {"date": "2018-09-14", "close": 0.18, "volume": 10000.0}, {"date": "2018-09-17", "close": 0.18, "volume": 10000.0}, {"date": "2018-09-18", "close": 0.18, "volume": 20000.0}, {"date": "2018-09-19", "close": 0.18, "volume": 35500.0}, {"date": "2018-09-20", "close": 0.18, "volume": 10000.0}, {"date": "2018-09-21", "close": 0.18, "volume": 10000.0}, {"date": "2018-09-24", "close": 0.18, "volume": 10000.0}, {"date": "2018-09-26", "close": 0.18, "volume": 10000.0}, {"date": "2018-09-27", "close": 0.18, "volume": 10000.0}, {"date": "2018-09-28", "close": 0.18, "volume": 9920.0}, {"date": "2018-10-02", "close": 0.19, "volume": 10000.0}, {"date": "2018-10-03", "close": 0.2, "volume": 20000.0}, {"date": "2018-10-04", "close": 0.2, "volume": 10000.0}, {"date": "2018-10-05", "close": 0.2, "volume": 10000.0}, {"date": "2018-10-08", "close": 0.155, "volume": 60000.0}, {"date": "2018-10-09", "close": 0.17, "volume": 10000.0}, {"date": "2018-10-10", "close": 0.2, "volume": 20000.0}, {"date": "2018-10-11", "close": 0.2, "volume": 10000.0}, {"date": "2018-10-12", "close": 0.2, "volume": 10000.0}, {"date": "2018-10-15", "close": 0.17, "volume": 441.0}, {"date": "2018-10-16", "close": 0.18, "volume": 10000.0}, {"date": "2018-10-18", "close": 0.2, "volume": 10000.0}, {"date": "2018-10-19", "close": 0.2, "volume": 10000.0}, {"date": "2018-10-22", "close": 0.2, "volume": 10000.0}, {"date": "2018-10-23", "close": 0.2, "volume": 10000.0}, {"date": "2018-10-26", "close": 0.2, "volume": 10000.0}, {"date": "2018-10-29", "close": 0.2, "volume": 10000.0}, {"date": "2018-10-30", "close": 0.2, "volume": 10000.0}, {"date": "2018-11-01", "close": 0.195, "volume": 10000.0}, {"date": "2018-11-05", "close": 0.17, "volume": 85000.0}, {"date": "2018-11-06", "close": 0.195, "volume": 10000.0}, {"date": "2018-11-07", "close": 0.195, "volume": 20000.0}, {"date": "2018-11-08", "close": 0.17, "volume": 14559.0}, {"date": "2018-11-09", "close": 0.19, "volume": 10000.0}, {"date": "2018-11-12", "close": 0.19, "volume": 10000.0}, {"date": "2018-11-14", "close": 0.19, "volume": 10000.0}, {"date": "2018-11-15", "close": 0.2, "volume": 10000.0}, {"date": "2018-11-20", "close": 0.2, "volume": 10000.0}, {"date": "2018-11-21", "close": 0.2, "volume": 10000.0}, {"date": "2018-11-22", "close": 0.2, "volume": 10000.0}, {"date": "2018-11-26", "close": 0.2, "volume": 10000.0}, {"date": "2018-11-27", "close": 0.2, "volume": 10000.0}, {"date": "2018-11-28", "close": 0.2, "volume": 10000.0}, {"date": "2018-11-30", "close": 0.2, "volume": 210000.0}, {"date": "2018-12-04", "close": 0.2, "volume": 10000.0}, {"date": "2018-12-05", "close": 0.2, "volume": 10000.0}, {"date": "2018-12-06", "close": 0.2, "volume": 10000.0}, {"date": "2018-12-07", "close": 0.2, "volume": 10000.0}, {"date": "2018-12-10", "close": 0.2, "volume": 10000.0}, {"date": "2018-12-11", "close": 0.2, "volume": 10000.0}, {"date": "2019-01-15", "close": 0.2, "volume": 4900.0}, {"date": "2019-04-08", "close": 0.185, "volume": 3200.0}, {"date": "2019-05-28", "close": 0.195, "volume": 16161.0}, {"date": "2019-05-30", "close": 0.195, "volume": 3839.0}, {"date": "2019-06-18", "close": 0.2, "volume": 50000.0}, {"date": "2019-06-19", "close": 0.19, "volume": 3200.0}, {"date": "2019-06-21", "close": 0.195, "volume": 21450.0}, {"date": "2019-06-25", "close": 0.195, "volume": 8550.0}, {"date": "2019-06-27", "close": 0.195, "volume": 5128.0}, {"date": "2019-07-02", "close": 0.195, "volume": 35357.0}, {"date": "2019-07-10", "close": 0.19, "volume": 20000.0}, {"date": "2019-07-12", "close": 0.19, "volume": 10000.0}, {"date": "2019-07-16", "close": 0.19, "volume": 28076.0}, {"date": "2019-07-26", "close": 0.18, "volume": 6000.0}, {"date": "2019-07-29", "close": 0.18, "volume": 30426.0}, {"date": "2019-08-07", "close": 0.18, "volume": 16941.0}, {"date": "2020-01-17", "close": 0.09, "volume": 17553.0}, {"date": "2020-01-21", "close": 0.115, "volume": 15000.0}, {"date": "2020-01-23", "close": 0.125, "volume": 5000.0}, {"date": "2020-01-24", "close": 0.095, "volume": 25601.0}, {"date": "2020-01-30", "close": 0.13, "volume": 20000.0}, {"date": "2020-01-31", "close": 0.13, "volume": 1766.0}, {"date": "2020-02-03", "close": 0.145, "volume": 40787.0}, {"date": "2020-02-04", "close": 0.145, "volume": 17000.0}, {"date": "2020-02-05", "close": 0.15, "volume": 31000.0}, {"date": "2020-02-07", "close": 0.16, "volume": 20000.0}, {"date": "2020-02-12", "close": 0.16, "volume": 600.0}, {"date": "2020-02-13", "close": 0.17, "volume": 10000.0}, {"date": "2020-02-14", "close": 0.18, "volume": 5760.0}, {"date": "2020-02-17", "close": 0.18, "volume": 6015.0}, {"date": "2020-02-19", "close": 0.18, "volume": 8225.0}, {"date": "2020-02-25", "close": 0.15, "volume": 27775.0}, {"date": "2020-03-09", "close": 0.15, "volume": 3000.0}, {"date": "2020-03-10", "close": 0.13, "volume": 7172.0}, {"date": "2020-05-04", "close": 0.14, "volume": 2037.0}, {"date": "2020-05-05", "close": 0.15, "volume": 2037.0}, {"date": "2020-05-15", "close": 0.13, "volume": 7000.0}, {"date": "2020-05-18", "close": 0.13, "volume": 5000.0}, {"date": "2020-06-09", "close": 0.13, "volume": 3850.0}, {"date": "2020-07-24", "close": 0.1, "volume": 38395.0}, {"date": "2020-07-28", "close": 0.09, "volume": 10000.0}, {"date": "2020-08-07", "close": 0.08, "volume": 2037.0}, {"date": "2020-08-14", "close": 0.08, "volume": 27963.0}, {"date": "2020-08-17", "close": 0.08, "volume": 25000.0}, {"date": "2020-08-18", "close": 0.12, "volume": 59983.0}, {"date": "2020-08-19", "close": 0.12, "volume": 80000.0}, {"date": "2020-08-20", "close": 0.145, "volume": 10000.0}, {"date": "2020-08-24", "close": 0.15, "volume": 34700.0}, {"date": "2020-08-25", "close": 0.17, "volume": 10000.0}, {"date": "2020-08-26", "close": 0.18, "volume": 10000.0}, {"date": "2020-08-28", "close": 0.083, "volume": 4000.0}, {"date": "2020-08-31", "close": 0.135, "volume": 25000.0}, {"date": "2020-09-01", "close": 0.14, "volume": 14000.0}, {"date": "2020-09-02", "close": 0.16, "volume": 14676.0}, {"date": "2020-09-03", "close": 0.16, "volume": 5000.0}, {"date": "2020-09-07", "close": 0.135, "volume": 5600.0}, {"date": "2020-09-10", "close": 0.14, "volume": 30000.0}, {"date": "2020-09-11", "close": 0.15, "volume": 643.0}, {"date": "2020-09-14", "close": 0.11, "volume": 11357.0}, {"date": "2020-09-17", "close": 0.11, "volume": 2000.0}, {"date": "2020-09-18", "close": 0.1, "volume": 2000.0}, {"date": "2020-10-05", "close": 0.12, "volume": 4875.0}, {"date": "2020-10-08", "close": 0.12, "volume": 30125.0}, {"date": "2020-10-21", "close": 0.12, "volume": 5600.0}, {"date": "2020-10-30", "close": 0.13, "volume": 10000.0}, {"date": "2020-11-02", "close": 0.14, "volume": 10000.0}, {"date": "2020-11-03", "close": 0.15, "volume": 10000.0}, {"date": "2020-11-04", "close": 0.165, "volume": 10000.0}, {"date": "2020-11-05", "close": 0.175, "volume": 30000.0}, {"date": "2020-11-10", "close": 0.175, "volume": 10000.0}, {"date": "2020-11-11", "close": 0.175, "volume": 10707.0}, {"date": "2020-11-18", "close": 0.16, "volume": 5000.0}, {"date": "2020-11-26", "close": 0.17, "volume": 6000.0}, {"date": "2020-11-27", "close": 0.17, "volume": 9750.0}, {"date": "2020-11-30", "close": 0.17, "volume": 4000.0}, {"date": "2020-12-02", "close": 0.175, "volume": 2941.0}, {"date": "2020-12-03", "close": 0.16, "volume": 4543.0}, {"date": "2020-12-04", "close": 0.155, "volume": 10000.0}, {"date": "2020-12-10", "close": 0.12, "volume": 14000.0}, {"date": "2020-12-21", "close": 0.13, "volume": 12000.0}, {"date": "2021-01-07", "close": 0.135, "volume": 693.0}, {"date": "2021-01-19", "close": 0.13, "volume": 2000.0}, {"date": "2021-01-22", "close": 0.15, "volume": 49592.0}, {"date": "2021-01-25", "close": 0.16, "volume": 10000.0}, {"date": "2021-01-27", "close": 0.175, "volume": 17000.0}, {"date": "2021-01-29", "close": 0.17, "volume": 3000.0}, {"date": "2021-02-01", "close": 0.175, "volume": 10000.0}, {"date": "2021-02-05", "close": 0.175, "volume": 71642.0}, {"date": "2021-02-08", "close": 0.175, "volume": 10000.0}, {"date": "2021-02-11", "close": 0.17, "volume": 3642.0}, {"date": "2021-02-18", "close": 0.175, "volume": 10000.0}, {"date": "2021-02-19", "close": 0.175, "volume": 4000.0}, {"date": "2021-04-07", "close": 0.16, "volume": 10000.0}, {"date": "2021-04-08", "close": 0.175, "volume": 39138.0}, {"date": "2021-04-19", "close": 0.175, "volume": 30862.0}, {"date": "2021-04-20", "close": 0.175, "volume": 10000.0}, {"date": "2021-04-21", "close": 0.175, "volume": 20000.0}, {"date": "2021-04-23", "close": 0.17, "volume": 10000.0}, {"date": "2021-04-26", "close": 0.175, "volume": 10000.0}, {"date": "2021-04-29", "close": 0.175, "volume": 85000.0}, {"date": "2021-04-30", "close": 0.17, "volume": 5002.0}, {"date": "2021-05-03", "close": 0.175, "volume": 36043.0}, {"date": "2021-05-04", "close": 0.17, "volume": 8857.0}, {"date": "2021-05-05", "close": 0.175, "volume": 7125.0}, {"date": "2021-05-12", "close": 0.17, "volume": 7000.0}, {"date": "2021-05-13", "close": 0.175, "volume": 10000.0}, {"date": "2021-06-03", "close": 0.175, "volume": 520.0}, {"date": "2021-06-11", "close": 0.17, "volume": 17146.0}, {"date": "2021-06-16", "close": 0.17, "volume": 1083.0}, {"date": "2021-06-17", "close": 0.17, "volume": 4337.0}, {"date": "2021-06-30", "close": 0.17, "volume": 27.0}, {"date": "2021-08-11", "close": 0.16, "volume": 5000.0}, {"date": "2021-09-29", "close": 0.13, "volume": 12760.0}, {"date": "2021-09-30", "close": 0.14, "volume": 20000.0}, {"date": "2021-10-04", "close": 0.15, "volume": 10000.0}, {"date": "2021-10-05", "close": 0.15, "volume": 15976.0}, {"date": "2021-10-19", "close": 0.145, "volume": 200.0}, {"date": "2021-10-27", "close": 0.13, "volume": 20000.0}, {"date": "2021-11-03", "close": 0.13, "volume": 5452.0}, {"date": "2021-11-18", "close": 0.15, "volume": 120100.0}, {"date": "2021-11-22", "close": 0.15, "volume": 7000.0}, {"date": "2021-11-23", "close": 0.085, "volume": 1322054.0}, {"date": "2021-11-24", "close": 0.08, "volume": 815796.0}, {"date": "2021-11-26", "close": 0.076, "volume": 107262.0}, {"date": "2021-11-29", "close": 0.073, "volume": 154380.0}, {"date": "2021-11-30", "close": 0.074, "volume": 45707.0}, {"date": "2021-12-01", "close": 0.071, "volume": 229891.0}, {"date": "2021-12-06", "close": 0.064, "volume": 187500.0}, {"date": "2021-12-10", "close": 0.066, "volume": 30000.0}, {"date": "2021-12-16", "close": 0.065, "volume": 2988.0}, {"date": "2021-12-21", "close": 0.06, "volume": 20000.0}, {"date": "2021-12-24", "close": 0.057, "volume": 95000.0}, {"date": "2021-12-29", "close": 0.059, "volume": 63200.0}, {"date": "2021-12-30", "close": 0.058, "volume": 82275.0}, {"date": "2021-12-31", "close": 0.055, "volume": 100000.0}, {"date": "2022-01-04", "close": 0.055, "volume": 59403.0}, {"date": "2022-01-05", "close": 0.056, "volume": 30000.0}, {"date": "2022-01-06", "close": 0.064, "volume": 87774.0}, {"date": "2022-01-10", "close": 0.061, "volume": 16393.0}, {"date": "2022-01-11", "close": 0.06, "volume": 280370.0}, {"date": "2022-01-12", "close": 0.06, "volume": 90227.0}, {"date": "2022-01-17", "close": 0.06, "volume": 38401.0}, {"date": "2022-01-18", "close": 0.058, "volume": 50000.0}, {"date": "2022-01-19", "close": 0.058, "volume": 572.0}, {"date": "2022-01-21", "close": 0.06, "volume": 81942.0}, {"date": "2022-01-24", "close": 0.06, "volume": 101723.0}, {"date": "2022-01-25", "close": 0.06, "volume": 183360.0}, {"date": "2022-01-27", "close": 0.054, "volume": 116000.0}, {"date": "2022-01-28", "close": 0.054, "volume": 35000.0}, {"date": "2022-02-02", "close": 0.054, "volume": 35000.0}, {"date": "2022-02-03", "close": 0.052, "volume": 15700.0}, {"date": "2022-02-04", "close": 0.052, "volume": 124261.0}, {"date": "2022-02-21", "close": 0.05, "volume": 100000.0}, {"date": "2022-02-22", "close": 0.05, "volume": 6984.0}, {"date": "2022-02-23", "close": 0.046, "volume": 238718.0}, {"date": "2022-02-24", "close": 0.042, "volume": 110981.0}, {"date": "2022-02-25", "close": 0.044, "volume": 126472.0}, {"date": "2022-02-28", "close": 0.046, "volume": 153.0}, {"date": "2022-03-04", "close": 0.042, "volume": 186453.0}, {"date": "2022-03-07", "close": 0.043, "volume": 200000.0}, {"date": "2022-03-08", "close": 0.045, "volume": 960.0}, {"date": "2022-03-09", "close": 0.045, "volume": 150000.0}, {"date": "2022-03-10", "close": 0.048, "volume": 195517.0}, {"date": "2022-03-11", "close": 0.054, "volume": 57700.0}, {"date": "2022-03-16", "close": 0.054, "volume": 34999.0}, {"date": "2022-03-17", "close": 0.054, "volume": 464001.0}, {"date": "2022-03-18", "close": 0.05, "volume": 100000.0}, {"date": "2022-03-21", "close": 0.057, "volume": 121193.0}, {"date": "2022-03-22", "close": 0.049, "volume": 125000.0}, {"date": "2022-03-29", "close": 0.054, "volume": 125000.0}, {"date": "2022-03-30", "close": 0.05, "volume": 527500.0}, {"date": "2022-03-31", "close": 0.05, "volume": 174051.0}, {"date": "2022-04-04", "close": 0.053, "volume": 92890.0}, {"date": "2022-04-05", "close": 0.053, "volume": 7110.0}, {"date": "2022-04-08", "close": 0.052, "volume": 191890.0}, {"date": "2022-04-12", "close": 0.05, "volume": 102000.0}, {"date": "2022-04-21", "close": 0.05, "volume": 312500.0}, {"date": "2022-04-22", "close": 0.057, "volume": 95000.0}, {"date": "2022-04-26", "close": 0.056, "volume": 121401.0}, {"date": "2022-04-27", "close": 0.057, "volume": 133771.0}, {"date": "2022-04-29", "close": 0.05, "volume": 25000.0}, {"date": "2022-05-03", "close": 0.05, "volume": 16000.0}, {"date": "2022-05-04", "close": 0.045, "volume": 212500.0}, {"date": "2022-05-05", "close": 0.044, "volume": 272389.0}, {"date": "2022-05-09", "close": 0.048, "volume": 10312.0}, {"date": "2022-05-10", "close": 0.041, "volume": 75000.0}, {"date": "2022-05-11", "close": 0.049, "volume": 258245.0}, {"date": "2022-05-26", "close": 0.047, "volume": 176250.0}, {"date": "2022-05-30", "close": 0.048, "volume": 20000.0}, {"date": "2022-06-01", "close": 0.039, "volume": 644000.0}, {"date": "2022-06-02", "close": 0.038, "volume": 441500.0}, {"date": "2022-06-14", "close": 0.033, "volume": 81173.0}, {"date": "2022-06-20", "close": 0.033, "volume": 124642.0}, {"date": "2022-06-21", "close": 0.033, "volume": 128264.0}, {"date": "2022-06-22", "close": 0.033, "volume": 8501.0}, {"date": "2022-06-27", "close": 0.028, "volume": 444605.0}, {"date": "2022-06-30", "close": 0.03, "volume": 312500.0}, {"date": "2022-07-08", "close": 0.03, "volume": 136472.0}, {"date": "2022-07-15", "close": 0.031, "volume": 100161.0}, {"date": "2022-07-18", "close": 0.031, "volume": 551.0}, {"date": "2022-07-21", "close": 0.034, "volume": 54485.0}, {"date": "2022-07-29", "close": 0.032, "volume": 90981.0}, {"date": "2022-08-01", "close": 0.035, "volume": 200000.0}, {"date": "2022-08-03", "close": 0.037, "volume": 69.0}, {"date": "2022-08-05", "close": 0.037, "volume": 68.0}, {"date": "2022-08-08", "close": 0.039, "volume": 50000.0}, {"date": "2022-08-09", "close": 0.039, "volume": 70000.0}, {"date": "2022-08-10", "close": 0.039, "volume": 30000.0}, {"date": "2022-08-11", "close": 0.04, "volume": 159177.0}, {"date": "2022-08-12", "close": 0.04, "volume": 20000.0}, {"date": "2022-08-15", "close": 0.035, "volume": 31800.0}, {"date": "2022-08-16", "close": 0.04, "volume": 282388.0}, {"date": "2022-08-17", "close": 0.04, "volume": 193880.0}, {"date": "2022-08-24", "close": 0.037, "volume": 182500.0}, {"date": "2022-08-26", "close": 0.04, "volume": 311045.0}, {"date": "2022-08-29", "close": 0.04, "volume": 28814.0}, {"date": "2022-09-05", "close": 0.037, "volume": 54.0}, {"date": "2022-09-06", "close": 0.037, "volume": 3171.0}, {"date": "2022-09-09", "close": 0.035, "volume": 150000.0}, {"date": "2022-09-13", "close": 0.038, "volume": 49559.0}, {"date": "2022-09-14", "close": 0.038, "volume": 90000.0}, {"date": "2022-09-15", "close": 0.038, "volume": 35243.0}, {"date": "2022-09-16", "close": 0.038, "volume": 29590.0}, {"date": "2022-09-19", "close": 0.038, "volume": 29410.0}, {"date": "2022-09-21", "close": 0.034, "volume": 110441.0}, {"date": "2022-09-23", "close": 0.034, "volume": 148068.0}, {"date": "2022-09-26", "close": 0.033, "volume": 57587.0}, {"date": "2022-09-27", "close": 0.033, "volume": 40000.0}, {"date": "2022-09-29", "close": 0.032, "volume": 29791.0}, {"date": "2022-09-30", "close": 0.032, "volume": 100000.0}, {"date": "2022-10-05", "close": 0.039, "volume": 60000.0}, {"date": "2022-10-06", "close": 0.04, "volume": 80000.0}, {"date": "2022-10-07", "close": 0.045, "volume": 270900.0}, {"date": "2022-10-10", "close": 0.05, "volume": 161453.0}, {"date": "2022-10-17", "close": 0.05, "volume": 50.0}, {"date": "2022-10-21", "close": 0.049, "volume": 206.0}, {"date": "2022-10-31", "close": 0.049, "volume": 199.0}, {"date": "2022-11-01", "close": 0.049, "volume": 102.0}, {"date": "2022-11-03", "close": 0.049, "volume": 51.0}, {"date": "2022-11-07", "close": 0.049, "volume": 24.0}, {"date": "2022-11-08", "close": 0.039, "volume": 1.0}, {"date": "2022-11-10", "close": 0.035, "volume": 309999.0}, {"date": "2022-11-16", "close": 0.032, "volume": 26294.0}, {"date": "2022-11-17", "close": 0.033, "volume": 183861.0}, {"date": "2022-12-01", "close": 0.035, "volume": 268752.0}, {"date": "2022-12-05", "close": 0.037, "volume": 135.0}, {"date": "2022-12-16", "close": 0.039, "volume": 12916.0}, {"date": "2022-12-21", "close": 0.039, "volume": 14102.0}, {"date": "2023-01-10", "close": 0.036, "volume": 200.0}, {"date": "2023-01-16", "close": 0.035, "volume": 132.0}, {"date": "2023-01-23", "close": 0.036, "volume": 50003.0}, {"date": "2023-01-24", "close": 0.036, "volume": 75000.0}, {"date": "2023-02-13", "close": 0.035, "volume": 671.0}, {"date": "2023-02-14", "close": 0.035, "volume": 49329.0}, {"date": "2023-02-15", "close": 0.033, "volume": 68000.0}, {"date": "2023-02-27", "close": 0.03, "volume": 235758.0}, {"date": "2023-02-28", "close": 0.03, "volume": 92149.0}, {"date": "2023-03-06", "close": 0.024, "volume": 124850.0}, {"date": "2023-03-08", "close": 0.023, "volume": 11000.0}, {"date": "2023-03-22", "close": 0.025, "volume": 29193.0}, {"date": "2023-03-23", "close": 0.027, "volume": 20000.0}, {"date": "2023-03-24", "close": 0.029, "volume": 50000.0}, {"date": "2023-03-27", "close": 0.03, "volume": 20000.0}, {"date": "2023-03-28", "close": 0.032, "volume": 30000.0}, {"date": "2023-03-29", "close": 0.033, "volume": 30000.0}, {"date": "2023-03-31", "close": 0.03, "volume": 600000.0}, {"date": "2023-04-03", "close": 0.032, "volume": 50000.0}, {"date": "2023-04-04", "close": 0.032, "volume": 50000.0}, {"date": "2023-04-13", "close": 0.025, "volume": 30000.0}, {"date": "2023-04-19", "close": 0.023, "volume": 110981.0}, {"date": "2023-04-24", "close": 0.025, "volume": 28400.0}, {"date": "2023-04-28", "close": 0.023, "volume": 161829.0}, {"date": "2023-05-03", "close": 0.022, "volume": 47097.0}, {"date": "2023-05-04", "close": 0.027, "volume": 200000.0}, {"date": "2023-05-05", "close": 0.028, "volume": 100000.0}, {"date": "2023-05-08", "close": 0.027, "volume": 200000.0}, {"date": "2023-05-09", "close": 0.03, "volume": 200000.0}, {"date": "2023-05-10", "close": 0.031, "volume": 200000.0}, {"date": "2023-05-11", "close": 0.03, "volume": 200000.0}, {"date": "2023-05-12", "close": 0.03, "volume": 200000.0}, {"date": "2023-05-15", "close": 0.022, "volume": 125000.0}, {"date": "2023-05-22", "close": 0.025, "volume": 57142.0}, {"date": "2023-06-09", "close": 0.025, "volume": 404.0}, {"date": "2023-06-13", "close": 0.025, "volume": 100.0}, {"date": "2023-06-14", "close": 0.025, "volume": 42354.0}, {"date": "2023-06-16", "close": 0.028, "volume": 6487.0}, {"date": "2023-06-20", "close": 0.022, "volume": 77588.0}, {"date": "2023-06-22", "close": 0.02, "volume": 29171.0}, {"date": "2023-06-26", "close": 0.02, "volume": 8650.0}, {"date": "2023-06-28", "close": 0.017, "volume": 140193.0}, {"date": "2023-07-06", "close": 0.02, "volume": 16.0}, {"date": "2023-07-19", "close": 0.02, "volume": 37500.0}, {"date": "2023-07-25", "close": 0.02, "volume": 1568.0}, {"date": "2023-07-28", "close": 0.02, "volume": 14691.0}, {"date": "2023-08-25", "close": 0.017, "volume": 50000.0}, {"date": "2023-09-01", "close": 0.016, "volume": 10178.0}, {"date": "2023-09-04", "close": 0.017, "volume": 6000.0}, {"date": "2023-09-13", "close": 0.015, "volume": 138291.0}, {"date": "2023-09-14", "close": 0.015, "volume": 17142.0}, {"date": "2023-09-27", "close": 0.016, "volume": 145570.0}, {"date": "2023-10-04", "close": 0.016, "volume": 7500.0}, {"date": "2023-10-05", "close": 0.017, "volume": 100000.0}, {"date": "2023-10-18", "close": 0.02, "volume": 6663.0}, {"date": "2023-10-19", "close": 0.017, "volume": 147560.0}, {"date": "2023-11-16", "close": 0.017, "volume": 58.0}, {"date": "2024-01-12", "close": 0.014, "volume": 66667.0}, {"date": "2024-01-15", "close": 0.014, "volume": 69054.0}, {"date": "2024-01-19", "close": 0.015, "volume": 66.0}, {"date": "2024-01-23", "close": 0.012, "volume": 100000.0}, {"date": "2024-01-31", "close": 0.012, "volume": 53161.0}, {"date": "2024-02-02", "close": 0.011, "volume": 5000.0}, {"date": "2024-02-05", "close": 0.01, "volume": 14102.0}, {"date": "2024-02-09", "close": 0.011, "volume": 66363.0}, {"date": "2024-02-22", "close": 0.01, "volume": 4817.0}, {"date": "2024-03-08", "close": 0.012, "volume": 13333.0}, {"date": "2024-04-04", "close": 0.012, "volume": 1636.0}, {"date": "2024-04-05", "close": 0.012, "volume": 7646.0}, {"date": "2024-04-08", "close": 0.015, "volume": 7216.0}, {"date": "2024-04-09", "close": 0.01, "volume": 67522.0}, {"date": "2024-04-10", "close": 0.009, "volume": 520224.0}, {"date": "2024-04-11", "close": 0.008, "volume": 546004.0}, {"date": "2024-04-15", "close": 0.008, "volume": 99145.0}, {"date": "2024-04-17", "close": 0.008, "volume": 293098.0}, {"date": "2024-04-19", "close": 0.008, "volume": 45659.0}, {"date": "2024-04-23", "close": 0.008, "volume": 2454.0}, {"date": "2024-04-26", "close": 0.007, "volume": 346289.0}, {"date": "2024-04-29", "close": 0.007, "volume": 1212500.0}, {"date": "2024-05-03", "close": 0.006, "volume": 884134.0}, {"date": "2024-05-07", "close": 0.006, "volume": 291295.0}, {"date": "2024-05-08", "close": 0.004, "volume": 1175329.0}, {"date": "2024-05-09", "close": 0.005, "volume": 582360.0}, {"date": "2024-05-10", "close": 0.005, "volume": 201427.0}, {"date": "2024-05-13", "close": 0.004, "volume": 308767.0}, {"date": "2024-05-20", "close": 0.004, "volume": 595540.0}, {"date": "2024-05-22", "close": 0.004, "volume": 50000.0}, {"date": "2024-05-24", "close": 0.005, "volume": 1100000.0}, {"date": "2024-05-29", "close": 0.005, "volume": 709822.0}, {"date": "2024-05-30", "close": 0.005, "volume": 111924.0}, {"date": "2024-05-31", "close": 0.005, "volume": 7000.0}, {"date": "2024-06-18", "close": 0.005, "volume": 499.0}, {"date": "2024-06-20", "close": 0.005, "volume": 20750.0}, {"date": "2024-06-21", "close": 0.005, "volume": 6000.0}, {"date": "2024-06-24", "close": 0.006, "volume": 210676.0}, {"date": "2024-07-19", "close": 0.005, "volume": 250235.0}, {"date": "2024-07-29", "close": 0.008, "volume": 160132.0}, {"date": "2024-07-30", "close": 0.008, "volume": 333708.0}, {"date": "2024-08-01", "close": 0.008, "volume": 737.0}, {"date": "2024-08-05", "close": 0.008, "volume": 337822.0}, {"date": "2024-08-07", "close": 0.008, "volume": 19.0}, {"date": "2024-08-09", "close": 0.008, "volume": 192.0}, {"date": "2024-08-12", "close": 0.008, "volume": 1000.0}, {"date": "2024-08-13", "close": 0.008, "volume": 21.0}, {"date": "2024-08-14", "close": 0.008, "volume": 13.0}, {"date": "2024-08-15", "close": 0.008, "volume": 1250.0}, {"date": "2024-08-19", "close": 0.008, "volume": 408.0}, {"date": "2024-08-21", "close": 0.007, "volume": 110012.0}, {"date": "2024-08-28", "close": 0.007, "volume": 15.0}, {"date": "2024-09-04", "close": 0.007, "volume": 41193.0}, {"date": "2024-09-05", "close": 0.009, "volume": 310000.0}, {"date": "2024-09-06", "close": 0.006, "volume": 60000.0}, {"date": "2024-09-09", "close": 0.006, "volume": 50000.0}, {"date": "2024-09-11", "close": 0.006, "volume": 40000.0}, {"date": "2024-09-16", "close": 0.006, "volume": 429.0}, {"date": "2024-09-23", "close": 0.005, "volume": 508010.0}, {"date": "2024-09-25", "close": 0.004, "volume": 1990.0}, {"date": "2024-09-27", "close": 0.005, "volume": 1600.0}, {"date": "2024-10-03", "close": 0.005, "volume": 826.0}, {"date": "2024-10-04", "close": 0.004, "volume": 333924.0}, {"date": "2024-10-10", "close": 0.005, "volume": 80000.0}, {"date": "2024-10-14", "close": 0.007, "volume": 826529.0}, {"date": "2024-10-17", "close": 0.011, "volume": 611568.0}, {"date": "2024-10-18", "close": 0.012, "volume": 67833.0}, {"date": "2024-10-21", "close": 0.013, "volume": 413167.0}, {"date": "2024-10-23", "close": 0.013, "volume": 83924.0}, {"date": "2024-10-24", "close": 0.011, "volume": 50691.0}, {"date": "2024-10-25", "close": 0.011, "volume": 111465.0}, {"date": "2024-10-29", "close": 0.012, "volume": 43000.0}, {"date": "2024-10-30", "close": 0.012, "volume": 86009.0}, {"date": "2024-10-31", "close": 0.009, "volume": 129000.0}, {"date": "2024-11-01", "close": 0.01, "volume": 1483053.0}, {"date": "2024-11-06", "close": 0.014, "volume": 185835.0}, {"date": "2024-11-07", "close": 0.018, "volume": 614415.0}, {"date": "2024-11-08", "close": 0.013, "volume": 350256.0}, {"date": "2024-11-11", "close": 0.015, "volume": 247277.0}, {"date": "2024-11-12", "close": 0.017, "volume": 168103.0}, {"date": "2024-11-13", "close": 0.016, "volume": 740033.0}, {"date": "2024-11-18", "close": 0.014, "volume": 715.0}, {"date": "2024-11-20", "close": 0.013, "volume": 9286.0}, {"date": "2024-11-21", "close": 0.016, "volume": 275086.0}, {"date": "2024-11-25", "close": 0.016, "volume": 16418.0}, {"date": "2024-11-27", "close": 0.011, "volume": 262524.0}, {"date": "2024-11-28", "close": 0.009, "volume": 500000.0}, {"date": "2024-11-29", "close": 0.009, "volume": 44242.0}, {"date": "2024-12-13", "close": 0.009, "volume": 51.0}, {"date": "2024-12-16", "close": 0.008, "volume": 736206.0}, {"date": "2024-12-18", "close": 0.008, "volume": 2534.0}, {"date": "2025-01-03", "close": 0.006, "volume": 315400.0}, {"date": "2025-01-10", "close": 0.007, "volume": 200.0}, {"date": "2025-01-14", "close": 0.007, "volume": 150000.0}, {"date": "2025-01-20", "close": 0.007, "volume": 169933.0}, {"date": "2025-01-22", "close": 0.007, "volume": 2747.0}, {"date": "2025-01-23", "close": 0.009, "volume": 27787.0}, {"date": "2025-01-24", "close": 0.008, "volume": 27777.0}, {"date": "2025-01-28", "close": 0.008, "volume": 67099.0}, {"date": "2025-01-29", "close": 0.007, "volume": 4600.0}, {"date": "2025-01-30", "close": 0.007, "volume": 79436.0}, {"date": "2025-01-31", "close": 0.008, "volume": 220201.0}, {"date": "2025-02-05", "close": 0.011, "volume": 500000.0}, {"date": "2025-02-06", "close": 0.011, "volume": 250000.0}, {"date": "2025-02-10", "close": 0.008, "volume": 201071.0}, {"date": "2025-02-11", "close": 0.009, "volume": 100001.0}, {"date": "2025-02-13", "close": 0.009, "volume": 33361.0}, {"date": "2025-02-19", "close": 0.009, "volume": 1.0}, {"date": "2025-02-20", "close": 0.009, "volume": 1.0}, {"date": "2025-02-21", "close": 0.01, "volume": 100001.0}, {"date": "2025-02-24", "close": 0.009, "volume": 87174.0}, {"date": "2025-03-03", "close": 0.009, "volume": 212828.0}, {"date": "2025-03-04", "close": 0.009, "volume": 1.0}, {"date": "2025-03-05", "close": 0.009, "volume": 1.0}, {"date": "2025-03-06", "close": 0.009, "volume": 1.0}, {"date": "2025-03-07", "close": 0.008, "volume": 1257.0}, {"date": "2025-03-10", "close": 0.009, "volume": 1769.0}, {"date": "2025-03-17", "close": 0.009, "volume": 1.0}, {"date": "2025-03-28", "close": 0.009, "volume": 101016.0}, {"date": "2025-03-31", "close": 0.009, "volume": 1.0}, {"date": "2025-04-15", "close": 0.009, "volume": 55492.0}, {"date": "2025-04-28", "close": 0.006, "volume": 600001.0}, {"date": "2025-05-13", "close": 0.006, "volume": 500.0}, {"date": "2025-05-19", "close": 0.006, "volume": 584.0}, {"date": "2025-05-26", "close": 0.006, "volume": 295.0}, {"date": "2025-05-29", "close": 0.006, "volume": 582500.0}, {"date": "2025-06-06", "close": 0.006, "volume": 260000.0}, {"date": "2025-06-13", "close": 0.006, "volume": 67100.0}, {"date": "2025-06-16", "close": 0.006, "volume": 8000.0}, {"date": "2025-06-17", "close": 0.006, "volume": 62500.0}, {"date": "2025-06-18", "close": 0.006, "volume": 274328.0}, {"date": "2025-06-23", "close": 0.006, "volume": 390276.0}, {"date": "2025-06-26", "close": 0.007, "volume": 125000.0}, {"date": "2025-06-27", "close": 0.007, "volume": 11000.0}, {"date": "2025-07-21", "close": 0.02, "volume": 15158226.0}, {"date": "2025-07-22", "close": 0.023, "volume": 6843962.0}, {"date": "2025-07-23", "close": 0.021, "volume": 1557131.0}, {"date": "2025-07-24", "close": 0.02, "volume": 1340437.0}, {"date": "2025-07-25", "close": 0.0175, "volume": 200691.0}, {"date": "2025-07-28", "close": 0.016, "volume": 97368.0}, {"date": "2025-07-29", "close": 0.016, "volume": 57875.0}, {"date": "2025-07-30", "close": 0.016, "volume": 575004.0}, {"date": "2025-07-31", "close": 0.013, "volume": 160499.0}, {"date": "2025-08-01", "close": 0.01, "volume": 509846.0}, {"date": "2025-08-04", "close": 0.016, "volume": 109305.0}, {"date": "2025-08-05", "close": 0.015, "volume": 24632.0}, {"date": "2025-08-06", "close": 0.015, "volume": 100000.0}, {"date": "2025-08-07", "close": 0.016, "volume": 37045.0}, {"date": "2025-08-08", "close": 0.014, "volume": 25000.0}, {"date": "2025-08-11", "close": 0.014, "volume": 52601.0}, {"date": "2025-08-12", "close": 0.014, "volume": 829.0}, {"date": "2025-08-14", "close": 0.014, "volume": 100001.0}, {"date": "2025-08-15", "close": 0.014, "volume": 351.0}, {"date": "2025-08-18", "close": 0.013, "volume": 220961.0}, {"date": "2025-08-19", "close": 0.014, "volume": 99996.0}, {"date": "2025-08-20", "close": 0.013, "volume": 99996.0}, {"date": "2025-08-22", "close": 0.013, "volume": 27123.0}, {"date": "2025-08-26", "close": 0.02, "volume": 881271.0}, {"date": "2025-08-27", "close": 0.02, "volume": 295.0}, {"date": "2025-08-28", "close": 0.017, "volume": 127976.0}, {"date": "2025-08-29", "close": 0.02, "volume": 52447.0}, {"date": "2025-09-01", "close": 0.018, "volume": 560660.0}, {"date": "2025-09-03", "close": 0.018, "volume": 52369.0}, {"date": "2025-09-05", "close": 0.018, "volume": 242953.0}, {"date": "2025-09-08", "close": 0.018, "volume": 82850.0}, {"date": "2025-09-10", "close": 0.016, "volume": 138616.0}, {"date": "2025-09-11", "close": 0.014, "volume": 20000.0}, {"date": "2025-09-12", "close": 0.014, "volume": 10000.0}, {"date": "2025-09-18", "close": 0.017, "volume": 95569.0}, {"date": "2025-09-22", "close": 0.017, "volume": 39926.0}, {"date": "2025-09-23", "close": 0.017, "volume": 60662.0}, {"date": "2025-09-24", "close": 0.017, "volume": 114640.0}, {"date": "2025-09-25", "close": 0.019, "volume": 1090567.0}, {"date": "2025-09-26", "close": 0.022, "volume": 710397.0}, {"date": "2025-09-29", "close": 0.023, "volume": 55148.0}, {"date": "2025-09-30", "close": 0.019, "volume": 192168.0}, {"date": "2025-10-02", "close": 0.019, "volume": 103715.0}, {"date": "2025-10-03", "close": 0.02, "volume": 364463.0}, {"date": "2025-10-06", "close": 0.021, "volume": 588863.0}, {"date": "2025-10-07", "close": 0.021, "volume": 176491.0}, {"date": "2025-10-08", "close": 0.017, "volume": 294166.0}, {"date": "2025-10-09", "close": 0.022, "volume": 35570.0}, {"date": "2025-10-10", "close": 0.02, "volume": 700891.0}, {"date": "2025-10-13", "close": 0.022, "volume": 440836.0}, {"date": "2025-10-14", "close": 0.021, "volume": 2311.0}, {"date": "2025-10-15", "close": 0.021, "volume": 239.0}, {"date": "2025-10-16", "close": 0.023, "volume": 247101.0}, {"date": "2025-10-17", "close": 0.023, "volume": 672312.0}, {"date": "2025-10-20", "close": 0.024, "volume": 194739.0}, {"date": "2025-10-21", "close": 0.024, "volume": 262267.0}, {"date": "2025-10-22", "close": 0.023, "volume": 74983.0}, {"date": "2025-10-23", "close": 0.023, "volume": 22500.0}, {"date": "2025-10-24", "close": 0.022, "volume": 652797.0}, {"date": "2025-10-27", "close": 0.021, "volume": 22823.0}, {"date": "2025-10-28", "close": 0.019, "volume": 303606.0}, {"date": "2025-10-29", "close": 0.019, "volume": 67951.0}, {"date": "2025-10-30", "close": 0.021, "volume": 500136.0}, {"date": "2025-10-31", "close": 0.021, "volume": 17090.0}, {"date": "2025-11-03", "close": 0.02, "volume": 12998.0}, {"date": "2025-11-04", "close": 0.02, "volume": 200000.0}, {"date": "2025-11-05", "close": 0.019, "volume": 72683.0}, {"date": "2025-11-07", "close": 0.019, "volume": 3753.0}, {"date": "2025-11-11", "close": 0.017, "volume": 109764.0}, {"date": "2025-11-12", "close": 0.017, "volume": 2808.0}, {"date": "2025-11-14", "close": 0.018, "volume": 52807.0}, {"date": "2025-11-17", "close": 0.018, "volume": 172772.0}, {"date": "2025-11-18", "close": 0.02, "volume": 103500.0}, {"date": "2025-11-21", "close": 0.02, "volume": 150073.0}, {"date": "2025-11-25", "close": 0.019, "volume": 93576.0}, {"date": "2025-11-26", "close": 0.019, "volume": 882.0}, {"date": "2025-11-28", "close": 0.019, "volume": 6726.0}, {"date": "2025-12-03", "close": 0.019, "volume": 86444.0}, {"date": "2025-12-04", "close": 0.016, "volume": 271155.0}, {"date": "2025-12-05", "close": 0.016, "volume": 55961.0}, {"date": "2025-12-09", "close": 0.018, "volume": 351270.0}, {"date": "2025-12-11", "close": 0.018, "volume": 26000.0}, {"date": "2025-12-12", "close": 0.018, "volume": 10315.0}, {"date": "2025-12-16", "close": 0.015, "volume": 16666.0}, {"date": "2025-12-19", "close": 0.015, "volume": 99578.0}, {"date": "2025-12-24", "close": 0.015, "volume": 423.0}, {"date": "2025-12-30", "close": 0.019, "volume": 324416.0}, {"date": "2025-12-31", "close": 0.02, "volume": 2534.0}, {"date": "2026-01-02", "close": 0.024, "volume": 181831.0}, {"date": "2026-01-05", "close": 0.021, "volume": 48790.0}, {"date": "2026-01-06", "close": 0.022, "volume": 10091.0}, {"date": "2026-01-09", "close": 0.022, "volume": 46.0}, {"date": "2026-01-12", "close": 0.022, "volume": 91.0}, {"date": "2026-01-19", "close": 0.021, "volume": 149855.0}, {"date": "2026-01-20", "close": 0.021, "volume": 375000.0}, {"date": "2026-01-21", "close": 0.022, "volume": 142857.0}, {"date": "2026-01-22", "close": 0.022, "volume": 5731.0}, {"date": "2026-01-27", "close": 0.02, "volume": 346736.0}, {"date": "2026-01-28", "close": 0.022, "volume": 60000.0}, {"date": "2026-02-02", "close": 0.022, "volume": 128931.0}, {"date": "2026-02-03", "close": 0.022, "volume": 237.0}, {"date": "2026-02-06", "close": 0.022, "volume": 57000.0}, {"date": "2026-02-09", "close": 0.022, "volume": 1517.0}, {"date": "2026-02-11", "close": 0.022, "volume": 8577.0}, {"date": "2026-02-13", "close": 0.022, "volume": 759.0}, {"date": "2026-02-23", "close": 0.019, "volume": 71884.0}, {"date": "2026-02-24", "close": 0.022, "volume": 12601.0}, {"date": "2026-03-03", "close": 0.02, "volume": 52386.0}, {"date": "2026-03-09", "close": 0.019, "volume": 15109.0}, {"date": "2026-03-10", "close": 0.021, "volume": 20000.0}, {"date": "2026-03-11", "close": 0.021, "volume": 728.0}, {"date": "2026-03-13", "close": 0.019, "volume": 198320.0}, {"date": "2026-03-18", "close": 0.019, "volume": 1292.0}, {"date": "2026-03-19", "close": 0.019, "volume": 94.0}, {"date": "2026-03-27", "close": 0.018, "volume": 32000.0}, {"date": "2026-04-01", "close": 0.018, "volume": 58.0}, {"date": "2026-04-07", "close": 0.018, "volume": 17240.0}, {"date": "2026-04-08", "close": 0.02, "volume": 132629.0}, {"date": "2026-04-21", "close": 0.017, "volume": 30000.0}, {"date": "2026-04-28", "close": 0.017, "volume": 18324.0}, {"date": "2026-05-01", "close": 0.02, "volume": 40352.0}, {"date": "2026-05-04", "close": 0.02, "volume": 106751.0}, {"date": "2026-05-07", "close": 0.02, "volume": 181302.0}, {"date": "2026-05-11", "close": 0.021, "volume": 400000.0}, {"date": "2026-05-12", "close": 0.022, "volume": 520000.0}, {"date": "2026-05-13", "close": 0.022, "volume": 198092.0}, {"date": "2026-05-19", "close": 0.02, "volume": 310474.0}, {"date": "2026-05-21", "close": 0.02, "volume": 112631.0}, {"date": "2026-05-22", "close": 0.02, "volume": 200000.0}, {"date": "2026-05-26", "close": 0.02, "volume": 491.0}, {"date": "2026-05-27", "close": 0.02, "volume": 516220.0}, {"date": "2026-05-28", "close": 0.019, "volume": 300000.0}, {"date": "2026-05-29", "close": 0.022, "volume": 324519.0}, {"date": "2026-06-01", "close": 0.023, "volume": 165511.0}, {"date": "2026-06-04", "close": 0.025, "volume": 626523.0}, {"date": "2026-06-05", "close": 0.025, "volume": 114663.0}, {"date": "2026-06-09", "close": 0.025, "volume": 105000.0}, {"date": "2026-06-10", "close": 0.025, "volume": 14549.0}, {"date": "2026-06-11", "close": 0.023, "volume": 1111.0}, {"date": "2026-06-15", "close": 0.019, "volume": 21084.0}, {"date": "2026-06-16", "close": 0.022, "volume": 9000.0}, {"date": "2026-06-17", "close": 0.02, "volume": 104147.0}, {"date": "2026-06-18", "close": 0.018, "volume": 368231.0}, {"date": "2026-06-19", "close": 0.013, "volume": 80000.0}, {"date": "2026-06-23", "close": 0.016, "volume": 109116.0}, {"date": "2026-06-25", "close": 0.02, "volume": 144841.0}, {"date": "2026-06-26", "close": 0.024, "volume": 170216.0}, {"date": "2026-06-29", "close": 0.024, "volume": 74880.0}, {"date": "2026-06-30", "close": 0.024, "volume": 618236.0}, {"date": "2026-07-02", "close": 0.024, "volume": 625.0}, {"date": "2026-07-03", "close": 0.024, "volume": 32858.0}, {"date": "2026-07-09", "close": 0.024, "volume": 416.0}, {"date": "2026-07-10", "close": 0.017, "volume": 209096.0}, {"date": "2026-07-14", "close": 0.018, "volume": 311220.0}, {"date": "2026-07-17", "close": 0.022, "volume": 74488.0}, {"date": "2026-07-20", "close": 0.025, "volume": 80000.0}, {"date": "2026-07-21", "close": 0.023, "volume": 86798.0}, {"date": "2026-07-22", "close": 0.025, "volume": 49893.0}, {"date": "2026-08-04", "close": 0.025, "volume": 167166.0}, {"date": "2026-08-05", "close": 0.025, "volume": 155416.0}, {"date": "2026-08-07", "close": 0.023, "volume": 87652.0}, {"date": "2026-08-12", "close": 0.023, "volume": 71869.0}, {"date": "2026-08-13", "close": 0.023, "volume": 3400.0}, {"date": "2026-08-17", "close": 0.025, "volume": 153392.0}, {"date": "2026-08-31", "close": 0.025, "volume": 323.0}, {"date": "2026-09-15", "close": 0.025, "volume": 24267.0}], "refreshing": true}