{"ticker": "HPR", "overview": {"name": "High Peak Royalties Limited", "country": "Australia", "industry": "Energy"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "HPR", "has_prices": true, "as_of": "2026-09-17", "last": 0.092, "prev_close": 0.092, "change": 0.0, "change_pct": 0.0, "session_volume": 50000.0, "vwap_5": 0.09253734479747829, "vwap_20": 0.09188434385478844, "vwap_60": 0.07127893409908793, "vwap_250": 0.06601402589729015, "high_52w": 0.095, "low_52w": 0.044, "avg_volume_20": 53634.85, "sessions": 400, "market_cap": {"value": 19187494.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX3Y-03105123-1", "src": "ASX", "ticker": "HPR", "cik": "", "company": "High Peak Royalties Limited", "company_raw": "High Peak Royalties Limited", "who": "Anthony Wooles", "who_key": "Anthony Wooles", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New disclosure: Anthony Wooles and HPR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03105123", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189522}, {"id": "ASX3Y-03105123-2", "src": "ASX", "ticker": "HPR", "cik": "", "company": "High Peak Royalties Limited", "company_raw": "High Peak Royalties Limited", "who": "Anthony Wooles", "who_key": "Anthony Wooles", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New disclosure: Anthony Wooles and HPR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03105123", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189522}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Anthony Wooles", "notice_type": "3Y", "direct_shares": 21510883.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-28", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140733-6A1346047", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Anthony Wooles", "notice_type": "3Y", "direct_shares": 19347210.0, "indirect_shares": 4281540.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. AEW Holdings Pty Ltd <AEW Capital A/C> (director and shareholder) Mr Anthony Edward Woole", "pct": null, "notice_date": "2026-06-29", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03105123-6A1331465", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Carroll", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-08-16", "source_url": "https://www.marketindex.com.au/asx/hpr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andy Carroll", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-02-19", "source_url": "https://www.marketindex.com.au/asx/hpr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andy Carroll", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-02-12", "source_url": "https://www.marketindex.com.au/asx/hpr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andy Carroll", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-02-07", "source_url": "https://www.marketindex.com.au/asx/hpr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Theobald", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-05-22", "source_url": "https://www.marketindex.com.au/asx/hpr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Carroll", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-03-29", "source_url": "https://www.marketindex.com.au/asx/hpr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Wooles", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-06-02", "source_url": "https://www.marketindex.com.au/asx/hpr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "H McLaughlin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-05-22", "source_url": "https://www.marketindex.com.au/asx/hpr", "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": "2026-09-14", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135121-6A1343653", "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": "2026-06-29", "source_url": "https://www.marketindex.com.au/asx/hpr", "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": "2025-12-24", "source_url": "https://www.marketindex.com.au/asx/hpr", "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": "2025-11-19", "source_url": "https://www.marketindex.com.au/asx/hpr", "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": "2025-10-24", "source_url": "https://www.marketindex.com.au/asx/hpr", "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": "2025-08-25", "source_url": "https://www.marketindex.com.au/asx/hpr", "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": "2025-08-20", "source_url": "https://www.marketindex.com.au/asx/hpr", "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": "2025-07-18", "source_url": "https://www.marketindex.com.au/asx/hpr", "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": "2025-07-03", "source_url": "https://www.marketindex.com.au/asx/hpr", "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": "2025-06-19", "source_url": "https://www.marketindex.com.au/asx/hpr", "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": "2025-06-11", "source_url": "https://www.marketindex.com.au/asx/hpr", "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": "2025-06-04", "source_url": "https://www.marketindex.com.au/asx/hpr", "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": "2025-05-29", "source_url": "https://www.marketindex.com.au/asx/hpr", "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": "2025-01-06", "source_url": "https://www.marketindex.com.au/asx/hpr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-20", "source_url": "https://www.marketindex.com.au/asx/hpr", "needs_ocr": 0}], "directors": [{"name": "Anthony Wooles", "first_seen": "2026-06-29", "last_seen": "2026-09-28", "status": "current", "notices": 2}, {"name": "H McLaughlin", "first_seen": "2015-05-22", "last_seen": "2015-05-22", "status": "past", "notices": 1}, {"name": "A Wooles", "first_seen": "2015-06-02", "last_seen": "2015-06-02", "status": "past", "notices": 1}, {"name": "A Carroll", "first_seen": "2016-03-29", "last_seen": "2016-03-29", "status": "past", "notices": 1}, {"name": "J Theobald", "first_seen": "2016-05-22", "last_seen": "2016-05-22", "status": "past", "notices": 1}, {"name": "Andy Carroll", "first_seen": "2017-02-07", "last_seen": "2017-02-19", "status": "past", "notices": 3}, {"name": "Carroll", "first_seen": "2018-08-16", "last_seen": "2018-08-16", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Quarterly Activities Report", "title": "September Quarterly Appendix 5B and Activities Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156389-6A1352943"}, {"date": "2026-10-19", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150049-6A1349934"}, {"date": "2026-09-29", "form": "Periodic Reports", "title": "2026 Appendix 4G and Corporate Governance Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141350-6A1346286"}, {"date": "2026-09-29", "form": "Periodic Reports", "title": "2026 Annual Report", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141330-6A1346273"}, {"date": "2026-09-28", "form": "Security Holder Details", "title": "Appendix 3Y", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140733-6A1346047"}], "performance": {"ticker": "HPR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2007-03-30", "close": 1.731891375, "volume": 429658.0}, {"date": "2007-04-02", "close": 1.80943875, "volume": 238354.0}, {"date": "2007-04-03", "close": 1.7577405, "volume": 93442.0}, {"date": "2007-04-04", "close": 1.835287875, "volume": 78715.0}, {"date": "2007-04-05", "close": 1.861137, "volume": 69134.0}, {"date": "2007-04-10", "close": 1.835287875, "volume": 103425.0}, {"date": "2007-04-11", "close": 1.80943875, "volume": 67617.0}, {"date": "2007-04-12", "close": 1.80943875, "volume": 65122.0}, {"date": "2007-04-13", "close": 1.835287875, "volume": 98222.0}, {"date": "2007-04-16", "close": 1.80943875, "volume": 64555.0}, {"date": "2007-04-17", "close": 2.145477375, "volume": 278710.0}, {"date": "2007-04-18", "close": 2.11962825, "volume": 224779.0}, {"date": "2007-04-19", "close": 2.145477375, "volume": 70802.0}, {"date": "2007-04-20", "close": 2.274723, "volume": 97411.0}, {"date": "2007-04-23", "close": 2.274723, "volume": 120203.0}, {"date": "2007-04-24", "close": 2.274723, "volume": 46806.0}, {"date": "2007-04-26", "close": 2.197175625, "volume": 70297.0}, {"date": "2007-04-27", "close": 2.274723, "volume": 38107.0}, {"date": "2007-04-30", "close": 2.74000725, "volume": 340305.0}, {"date": "2007-05-01", "close": 2.63661075, "volume": 134316.0}, {"date": "2007-05-02", "close": 2.5849125, "volume": 73271.0}, {"date": "2007-05-03", "close": 2.481516, "volume": 39996.0}, {"date": "2007-05-04", "close": 2.5849125, "volume": 50588.0}, {"date": "2007-05-07", "close": 2.481516, "volume": 36916.0}, {"date": "2007-05-08", "close": 2.688309, "volume": 35541.0}, {"date": "2007-05-09", "close": 2.5849125, "volume": 17051.0}, {"date": "2007-05-10", "close": 2.42981775, "volume": 43557.0}, {"date": "2007-05-11", "close": 2.53321425, "volume": 5054.0}, {"date": "2007-05-14", "close": 2.42981775, "volume": 18439.0}, {"date": "2007-05-15", "close": 2.403968625, "volume": 101164.0}, {"date": "2007-05-16", "close": 2.3781195, "volume": 25129.0}, {"date": "2007-05-17", "close": 2.403968625, "volume": 7683.0}, {"date": "2007-05-18", "close": 2.53321425, "volume": 27819.0}, {"date": "2007-05-21", "close": 2.53321425, "volume": 21389.0}, {"date": "2007-05-22", "close": 2.5849125, "volume": 18569.0}, {"date": "2007-05-23", "close": 2.53321425, "volume": 36365.0}, {"date": "2007-05-24", "close": 2.42981775, "volume": 89658.0}, {"date": "2007-05-25", "close": 2.714158125, "volume": 50158.0}, {"date": "2007-05-28", "close": 2.714158125, "volume": 59100.0}, {"date": "2007-05-29", "close": 2.869252875, "volume": 83167.0}, {"date": "2007-05-30", "close": 2.972649375, "volume": 8995.0}, {"date": "2007-05-31", "close": 3.4120845, "volume": 140638.0}, {"date": "2007-06-01", "close": 3.77397225, "volume": 83166.0}, {"date": "2007-06-04", "close": 3.929067, "volume": 55404.0}, {"date": "2007-06-05", "close": 4.0324635, "volume": 39299.0}, {"date": "2007-06-06", "close": 3.87736875, "volume": 12636.0}, {"date": "2007-06-07", "close": 3.748123125, "volume": 19923.0}, {"date": "2007-06-08", "close": 3.748123125, "volume": 22915.0}, {"date": "2007-06-12", "close": 3.954916125, "volume": 37390.0}, {"date": "2007-06-13", "close": 3.87736875, "volume": 9009.0}, {"date": "2007-06-14", "close": 4.39435125, "volume": 106437.0}, {"date": "2007-06-15", "close": 4.6528425, "volume": 61787.0}, {"date": "2007-06-18", "close": 4.6528425, "volume": 47915.0}, {"date": "2007-06-19", "close": 4.29095475, "volume": 22545.0}, {"date": "2007-06-20", "close": 4.265105625, "volume": 78821.0}, {"date": "2007-06-21", "close": 4.2392565, "volume": 18543.0}, {"date": "2007-06-22", "close": 4.161709125, "volume": 15489.0}, {"date": "2007-06-25", "close": 4.4460495, "volume": 57507.0}, {"date": "2007-06-26", "close": 4.730389875, "volume": 73345.0}, {"date": "2007-06-27", "close": 4.49774775, "volume": 67980.0}, {"date": "2007-06-28", "close": 4.49774775, "volume": 14894.0}, {"date": "2007-06-29", "close": 4.549446, "volume": 5242.0}, {"date": "2007-07-02", "close": 4.18755825, "volume": 45700.0}, {"date": "2007-07-03", "close": 4.213407375, "volume": 20020.0}, {"date": "2007-07-04", "close": 3.87736875, "volume": 22921.0}, {"date": "2007-07-05", "close": 4.058312625, "volume": 41675.0}, {"date": "2007-07-06", "close": 4.058312625, "volume": 32161.0}, {"date": "2007-07-09", "close": 3.46378275, "volume": 62391.0}, {"date": "2007-07-10", "close": 3.6188775, "volume": 67998.0}, {"date": "2007-07-11", "close": 3.489631875, "volume": 35262.0}, {"date": "2007-07-12", "close": 3.4120845, "volume": 27535.0}, {"date": "2007-07-13", "close": 3.722274, "volume": 32872.0}, {"date": "2007-07-16", "close": 3.515481, "volume": 7460.0}, {"date": "2007-07-17", "close": 3.67057575, "volume": 29744.0}, {"date": "2007-07-18", "close": 3.4120845, "volume": 19248.0}, {"date": "2007-07-19", "close": 3.6188775, "volume": 5803.0}, {"date": "2007-07-20", "close": 3.515481, "volume": 11716.0}, {"date": "2007-07-23", "close": 3.36038625, "volume": 7621.0}, {"date": "2007-07-24", "close": 3.2052915, "volume": 26061.0}, {"date": "2007-07-25", "close": 3.05019675, "volume": 52594.0}, {"date": "2007-07-26", "close": 3.05019675, "volume": 19970.0}, {"date": "2007-07-27", "close": 3.2052915, "volume": 28346.0}, {"date": "2007-07-30", "close": 3.05019675, "volume": 402.0}, {"date": "2007-07-31", "close": 3.076045875, "volume": 22030.0}, {"date": "2007-08-01", "close": 2.817554625, "volume": 21511.0}, {"date": "2007-08-02", "close": 2.84340375, "volume": 7254.0}, {"date": "2007-08-03", "close": 2.7917055, "volume": 3095.0}, {"date": "2007-08-06", "close": 2.3781195, "volume": 39388.0}, {"date": "2007-08-07", "close": 2.32642125, "volume": 31432.0}, {"date": "2007-08-08", "close": 2.42981775, "volume": 22475.0}, {"date": "2007-08-09", "close": 2.688309, "volume": 9797.0}, {"date": "2007-08-10", "close": 2.481516, "volume": 13053.0}, {"date": "2007-08-13", "close": 2.5849125, "volume": 9395.0}, {"date": "2007-08-14", "close": 2.507365125, "volume": 11026.0}, {"date": "2007-08-15", "close": 2.32642125, "volume": 36949.0}, {"date": "2007-08-16", "close": 2.32642125, "volume": 27068.0}, {"date": "2007-08-17", "close": 2.22302475, "volume": 13608.0}, {"date": "2007-08-20", "close": 2.455666875, "volume": 30597.0}, {"date": "2007-08-21", "close": 2.481516, "volume": 14459.0}, {"date": "2007-08-22", "close": 2.481516, "volume": 28434.0}, {"date": "2007-08-23", "close": 2.5849125, "volume": 19923.0}, {"date": "2007-08-24", "close": 2.688309, "volume": 23539.0}, {"date": "2007-08-27", "close": 2.84340375, "volume": 25929.0}, {"date": "2007-08-28", "close": 2.84340375, "volume": 14991.0}, {"date": "2007-08-29", "close": 2.74000725, "volume": 9803.0}, {"date": "2007-08-30", "close": 2.5849125, "volume": 11354.0}, {"date": "2007-08-31", "close": 2.5849125, "volume": 5303.0}, {"date": "2007-09-03", "close": 2.559063375, "volume": 29458.0}, {"date": "2007-09-04", "close": 2.455666875, "volume": 5638.0}, {"date": "2007-09-05", "close": 2.5849125, "volume": 22364.0}, {"date": "2007-09-06", "close": 2.42981775, "volume": 3962.0}, {"date": "2007-09-07", "close": 2.32642125, "volume": 13289.0}, {"date": "2007-09-10", "close": 2.42981775, "volume": 2297.0}, {"date": "2007-09-11", "close": 2.32642125, "volume": 3288.0}, {"date": "2007-09-12", "close": 2.32642125, "volume": 4363.0}, {"date": "2007-09-13", "close": 2.248873875, "volume": 619.0}, {"date": "2007-09-14", "close": 2.248873875, "volume": 5493.0}, {"date": "2007-09-17", "close": 2.22302475, "volume": 20310.0}, {"date": "2007-09-18", "close": 2.1713265, "volume": 638.0}, {"date": "2007-09-19", "close": 2.32642125, "volume": 9691.0}, {"date": "2007-09-20", "close": 2.1713265, "volume": 3869.0}, {"date": "2007-09-21", "close": 2.507365125, "volume": 13714.0}, {"date": "2007-09-24", "close": 2.403968625, "volume": 4916.0}, {"date": "2007-09-25", "close": 2.32642125, "volume": 4836.0}, {"date": "2007-09-26", "close": 2.32642125, "volume": 24589.0}, {"date": "2007-09-27", "close": 2.32642125, "volume": 5409.0}, {"date": "2007-09-28", "close": 2.300572125, "volume": 10989.0}, {"date": "2007-10-01", "close": 2.248873875, "volume": 6913.0}, {"date": "2007-10-02", "close": 2.300572125, "volume": 13069.0}, {"date": "2007-10-03", "close": 2.300572125, "volume": 3770.0}, {"date": "2007-10-04", "close": 2.274723, "volume": 19185.0}, {"date": "2007-10-05", "close": 2.274723, "volume": 566.0}, {"date": "2007-10-08", "close": 2.274723, "volume": 36393.0}, {"date": "2007-10-09", "close": 2.1713265, "volume": 4264.0}, {"date": "2007-10-10", "close": 2.32642125, "volume": 20117.0}, {"date": "2007-10-11", "close": 2.5849125, "volume": 6112.0}, {"date": "2007-10-12", "close": 2.5849125, "volume": 4613.0}, {"date": "2007-10-15", "close": 2.481516, "volume": 7737.0}, {"date": "2007-10-16", "close": 2.481516, "volume": 6257.0}, {"date": "2007-10-17", "close": 2.3781195, "volume": 6770.0}, {"date": "2007-10-18", "close": 2.3781195, "volume": 12476.0}, {"date": "2007-10-19", "close": 2.5849125, "volume": 19343.0}, {"date": "2007-10-22", "close": 2.481516, "volume": 2224.0}, {"date": "2007-10-24", "close": 2.481516, "volume": 13927.0}, {"date": "2007-10-25", "close": 2.5849125, "volume": 1547.0}, {"date": "2007-10-26", "close": 2.3781195, "volume": 2669.0}, {"date": "2007-10-29", "close": 2.481516, "volume": 18569.0}, {"date": "2007-10-30", "close": 2.481516, "volume": 6383.0}, {"date": "2007-10-31", "close": 2.481516, "volume": 1934.0}, {"date": "2007-11-01", "close": 2.94680025, "volume": 53950.0}, {"date": "2007-11-02", "close": 3.25698975, "volume": 49914.0}, {"date": "2007-11-05", "close": 2.9984985, "volume": 33909.0}, {"date": "2007-11-06", "close": 2.9984985, "volume": 3181.0}, {"date": "2007-11-07", "close": 2.9984985, "volume": 688.0}, {"date": "2007-11-09", "close": 2.84340375, "volume": 2166.0}, {"date": "2007-11-12", "close": 2.74000725, "volume": 6093.0}, {"date": "2007-11-13", "close": 2.895102, "volume": 2515.0}, {"date": "2007-11-14", "close": 2.84340375, "volume": 6770.0}, {"date": "2007-11-15", "close": 2.84340375, "volume": 8124.0}, {"date": "2007-11-16", "close": 2.895102, "volume": 8898.0}, {"date": "2007-11-19", "close": 2.7917055, "volume": 1247.0}, {"date": "2007-11-20", "close": 3.076045875, "volume": 2321.0}, {"date": "2007-11-21", "close": 3.076045875, "volume": 580.0}, {"date": "2007-11-22", "close": 3.076045875, "volume": 163.0}, {"date": "2007-11-23", "close": 2.84340375, "volume": 7815.0}, {"date": "2007-11-26", "close": 2.84340375, "volume": 15552.0}, {"date": "2007-11-27", "close": 2.84340375, "volume": 24671.0}, {"date": "2007-11-28", "close": 2.895102, "volume": 12186.0}, {"date": "2007-11-29", "close": 2.895102, "volume": 27601.0}, {"date": "2007-11-30", "close": 2.94680025, "volume": 10013.0}, {"date": "2007-12-03", "close": 2.9984985, "volume": 2282.0}, {"date": "2007-12-04", "close": 2.5849125, "volume": 4430.0}, {"date": "2007-12-05", "close": 2.94680025, "volume": 11232.0}, {"date": "2007-12-06", "close": 2.94680025, "volume": 3192.0}, {"date": "2007-12-07", "close": 3.2052915, "volume": 149381.0}, {"date": "2007-12-10", "close": 2.84340375, "volume": 22917.0}, {"date": "2007-12-11", "close": 3.2052915, "volume": 22073.0}, {"date": "2007-12-12", "close": 3.25698975, "volume": 31194.0}, {"date": "2007-12-13", "close": 3.179442375, "volume": 7964.0}, {"date": "2007-12-14", "close": 3.4120845, "volume": 50619.0}, {"date": "2007-12-17", "close": 3.36038625, "volume": 17453.0}, {"date": "2007-12-18", "close": 3.25698975, "volume": 24444.0}, {"date": "2007-12-19", "close": 3.15359325, "volume": 5771.0}, {"date": "2007-12-20", "close": 3.127744125, "volume": 2978.0}, {"date": "2007-12-21", "close": 3.2052915, "volume": 7379.0}, {"date": "2007-12-24", "close": 3.05019675, "volume": 2866.0}, {"date": "2007-12-27", "close": 2.9984985, "volume": 1915.0}, {"date": "2007-12-28", "close": 2.9984985, "volume": 1083.0}, {"date": "2007-12-31", "close": 3.05019675, "volume": 2668.0}, {"date": "2008-01-02", "close": 3.101895, "volume": 3482.0}, {"date": "2008-01-03", "close": 3.179442375, "volume": 3288.0}, {"date": "2008-01-04", "close": 3.25698975, "volume": 7669.0}, {"date": "2008-01-07", "close": 3.024347625, "volume": 6093.0}, {"date": "2008-01-08", "close": 2.920951125, "volume": 1161.0}, {"date": "2008-01-09", "close": 2.920951125, "volume": 967.0}, {"date": "2008-01-10", "close": 2.920951125, "volume": 2853.0}, {"date": "2008-01-11", "close": 2.94680025, "volume": 5416.0}, {"date": "2008-01-14", "close": 2.84340375, "volume": 915.0}, {"date": "2008-01-15", "close": 2.84340375, "volume": 3482.0}, {"date": "2008-01-16", "close": 2.42981775, "volume": 15374.0}, {"date": "2008-01-17", "close": 2.42981775, "volume": 3917.0}, {"date": "2008-01-18", "close": 2.1713265, "volume": 47918.0}, {"date": "2008-01-21", "close": 2.1713265, "volume": 5029.0}, {"date": "2008-01-22", "close": 2.22302475, "volume": 52351.0}, {"date": "2008-01-23", "close": 2.455666875, "volume": 15707.0}, {"date": "2008-01-24", "close": 2.32642125, "volume": 205772.0}, {"date": "2008-01-25", "close": 2.32642125, "volume": 2128.0}, {"date": "2008-01-29", "close": 2.507365125, "volume": 32152.0}, {"date": "2008-01-30", "close": 2.481516, "volume": 18254.0}, {"date": "2008-01-31", "close": 2.5849125, "volume": 42342.0}, {"date": "2008-02-01", "close": 2.5849125, "volume": 19620.0}, {"date": "2008-02-04", "close": 2.481516, "volume": 27373.0}, {"date": "2008-02-05", "close": 2.3781195, "volume": 84654.0}, {"date": "2008-02-06", "close": 2.32642125, "volume": 17750.0}, {"date": "2008-02-07", "close": 2.32642125, "volume": 4395.0}, {"date": "2008-02-08", "close": 2.3781195, "volume": 7737.0}, {"date": "2008-02-11", "close": 2.274723, "volume": 11993.0}, {"date": "2008-02-12", "close": 2.3781195, "volume": 2321.0}, {"date": "2008-02-13", "close": 2.248873875, "volume": 3192.0}, {"date": "2008-02-14", "close": 2.32642125, "volume": 9672.0}, {"date": "2008-02-15", "close": 2.352270375, "volume": 7737.0}, {"date": "2008-02-18", "close": 2.32642125, "volume": 13347.0}, {"date": "2008-02-19", "close": 2.32642125, "volume": 7254.0}, {"date": "2008-02-20", "close": 2.22302475, "volume": 4612.0}, {"date": "2008-02-21", "close": 2.093779125, "volume": 14229.0}, {"date": "2008-02-22", "close": 2.274723, "volume": 10610.0}, {"date": "2008-02-25", "close": 2.11962825, "volume": 13984.0}, {"date": "2008-02-26", "close": 2.06793, "volume": 25262.0}, {"date": "2008-02-27", "close": 2.01623175, "volume": 8704.0}, {"date": "2008-02-28", "close": 2.1713265, "volume": 20104.0}, {"date": "2008-02-29", "close": 2.1713265, "volume": 193.0}, {"date": "2008-03-03", "close": 2.01623175, "volume": 6570.0}, {"date": "2008-03-04", "close": 2.06793, "volume": 11237.0}, {"date": "2008-03-05", "close": 1.9645335, "volume": 29982.0}, {"date": "2008-03-06", "close": 1.9645335, "volume": 2321.0}, {"date": "2008-03-07", "close": 2.042080875, "volume": 111222.0}, {"date": "2008-03-10", "close": 1.861137, "volume": 967.0}, {"date": "2008-03-11", "close": 1.80943875, "volume": 3139.0}, {"date": "2008-03-12", "close": 1.80943875, "volume": 5126.0}, {"date": "2008-03-13", "close": 1.80943875, "volume": 88417.0}, {"date": "2008-03-14", "close": 1.7577405, "volume": 18569.0}, {"date": "2008-03-17", "close": 1.731891375, "volume": 5290.0}, {"date": "2008-03-18", "close": 1.70604225, "volume": 39755.0}, {"date": "2008-03-19", "close": 1.70604225, "volume": 28146.0}, {"date": "2008-03-20", "close": 1.5509475, "volume": 967.0}, {"date": "2008-03-25", "close": 1.5509475, "volume": 41836.0}, {"date": "2008-03-26", "close": 1.5509475, "volume": 7931.0}, {"date": "2008-03-27", "close": 1.5509475, "volume": 3869.0}, {"date": "2008-03-28", "close": 1.5509475, "volume": 22438.0}, {"date": "2008-03-31", "close": 1.49924925, "volume": 1934.0}, {"date": "2008-04-01", "close": 1.5509475, "volume": 5576.0}, {"date": "2008-04-02", "close": 1.39585275, "volume": 18518.0}, {"date": "2008-04-03", "close": 1.240758, "volume": 36742.0}, {"date": "2008-04-04", "close": 1.240758, "volume": 159478.0}, {"date": "2008-04-07", "close": 1.447551, "volume": 182791.0}, {"date": "2008-04-08", "close": 1.7577405, "volume": 30284.0}, {"date": "2008-04-09", "close": 1.731891375, "volume": 10530.0}, {"date": "2008-04-10", "close": 1.70604225, "volume": 61119.0}, {"date": "2008-04-11", "close": 1.835287875, "volume": 6857.0}, {"date": "2008-04-14", "close": 1.861137, "volume": 15423.0}, {"date": "2008-04-15", "close": 1.70604225, "volume": 1360.0}, {"date": "2008-04-16", "close": 1.70604225, "volume": 15614.0}, {"date": "2008-04-17", "close": 1.628494875, "volume": 19083.0}, {"date": "2008-04-21", "close": 1.628494875, "volume": 8382.0}, {"date": "2008-04-22", "close": 1.80943875, "volume": 13540.0}, {"date": "2008-04-23", "close": 2.06793, "volume": 35732.0}, {"date": "2008-04-24", "close": 2.1713265, "volume": 21351.0}, {"date": "2008-04-28", "close": 2.093779125, "volume": 8159.0}, {"date": "2008-04-29", "close": 2.093779125, "volume": 10639.0}, {"date": "2008-04-30", "close": 1.861137, "volume": 15521.0}, {"date": "2008-05-02", "close": 1.9645335, "volume": 6123.0}, {"date": "2008-05-05", "close": 2.1713265, "volume": 14291.0}, {"date": "2008-05-06", "close": 2.06793, "volume": 27688.0}, {"date": "2008-05-07", "close": 2.11962825, "volume": 3134.0}, {"date": "2008-05-08", "close": 2.274723, "volume": 9399.0}, {"date": "2008-05-09", "close": 2.274723, "volume": 21212.0}, {"date": "2008-05-12", "close": 2.11962825, "volume": 11779.0}, {"date": "2008-05-13", "close": 2.11962825, "volume": 8589.0}, {"date": "2008-05-14", "close": 2.1713265, "volume": 16672.0}, {"date": "2008-05-15", "close": 2.481516, "volume": 73133.0}, {"date": "2008-05-16", "close": 2.481516, "volume": 8088.0}, {"date": "2008-05-19", "close": 2.610761625, "volume": 24716.0}, {"date": "2008-05-20", "close": 2.688309, "volume": 4836.0}, {"date": "2008-05-21", "close": 2.84340375, "volume": 73765.0}, {"date": "2008-05-22", "close": 2.74000725, "volume": 31256.0}, {"date": "2008-05-23", "close": 2.559063375, "volume": 8956.0}, {"date": "2008-05-26", "close": 2.63661075, "volume": 5735.0}, {"date": "2008-05-27", "close": 2.7917055, "volume": 6960.0}, {"date": "2008-05-28", "close": 2.74000725, "volume": 28696.0}, {"date": "2008-05-29", "close": 2.662459875, "volume": 840.0}, {"date": "2008-05-30", "close": 2.53321425, "volume": 8094.0}, {"date": "2008-06-02", "close": 2.481516, "volume": 6963.0}, {"date": "2008-06-03", "close": 2.403968625, "volume": 4361.0}, {"date": "2008-06-04", "close": 2.32642125, "volume": 2708.0}, {"date": "2008-06-05", "close": 2.1713265, "volume": 5315.0}, {"date": "2008-06-06", "close": 2.300572125, "volume": 8066.0}, {"date": "2008-06-10", "close": 2.481516, "volume": 13704.0}, {"date": "2008-06-11", "close": 2.22302475, "volume": 6770.0}, {"date": "2008-06-12", "close": 2.248873875, "volume": 65134.0}, {"date": "2008-06-13", "close": 2.352270375, "volume": 14120.0}, {"date": "2008-06-16", "close": 2.352270375, "volume": 2573.0}, {"date": "2008-06-17", "close": 2.11962825, "volume": 2670.0}, {"date": "2008-06-18", "close": 2.06793, "volume": 2418.0}, {"date": "2008-06-19", "close": 1.9645335, "volume": 6451.0}, {"date": "2008-06-20", "close": 2.06793, "volume": 49951.0}, {"date": "2008-06-23", "close": 2.01623175, "volume": 6651.0}, {"date": "2008-06-24", "close": 1.91283525, "volume": 10532.0}, {"date": "2008-06-25", "close": 1.80943875, "volume": 9433.0}, {"date": "2008-06-26", "close": 1.91283525, "volume": 10310.0}, {"date": "2008-06-27", "close": 1.861137, "volume": 9478.0}, {"date": "2008-06-30", "close": 1.886986125, "volume": 25726.0}, {"date": "2008-07-01", "close": 1.886986125, "volume": 1354.0}, {"date": "2008-07-02", "close": 1.91283525, "volume": 17895.0}, {"date": "2008-07-03", "close": 1.91283525, "volume": 6770.0}, {"date": "2008-07-07", "close": 1.861137, "volume": 3869.0}, {"date": "2008-07-08", "close": 1.835287875, "volume": 17639.0}, {"date": "2008-07-09", "close": 2.145477375, "volume": 101163.0}, {"date": "2008-07-10", "close": 2.274723, "volume": 65586.0}, {"date": "2008-07-11", "close": 2.403968625, "volume": 74955.0}, {"date": "2008-07-14", "close": 2.300572125, "volume": 12370.0}, {"date": "2008-07-15", "close": 2.1713265, "volume": 21761.0}, {"date": "2008-07-16", "close": 2.197175625, "volume": 18949.0}, {"date": "2008-07-17", "close": 2.11962825, "volume": 37242.0}, {"date": "2008-07-18", "close": 2.06793, "volume": 6770.0}, {"date": "2008-07-21", "close": 2.06793, "volume": 7060.0}, {"date": "2008-07-22", "close": 2.06793, "volume": 9836.0}, {"date": "2008-07-23", "close": 2.06793, "volume": 531.0}, {"date": "2008-07-24", "close": 1.9645335, "volume": 13153.0}, {"date": "2008-07-25", "close": 2.11962825, "volume": 4807.0}, {"date": "2008-07-28", "close": 2.06793, "volume": 1354.0}, {"date": "2008-07-29", "close": 1.861137, "volume": 12038.0}, {"date": "2008-07-30", "close": 1.990382625, "volume": 7157.0}, {"date": "2008-07-31", "close": 1.91283525, "volume": 7524.0}, {"date": "2008-08-05", "close": 1.80943875, "volume": 5878.0}, {"date": "2008-08-07", "close": 1.835287875, "volume": 5814.0}, {"date": "2008-08-08", "close": 1.80943875, "volume": 7971.0}, {"date": "2008-08-11", "close": 1.80943875, "volume": 20081.0}, {"date": "2008-08-12", "close": 1.7577405, "volume": 967.0}, {"date": "2008-08-13", "close": 1.731891375, "volume": 4546.0}, {"date": "2008-08-14", "close": 1.80943875, "volume": 5126.0}, {"date": "2008-08-15", "close": 1.7577405, "volume": 3075.0}, {"date": "2008-08-18", "close": 1.7577405, "volume": 3153.0}, {"date": "2008-08-19", "close": 1.7577405, "volume": 16538.0}, {"date": "2008-08-20", "close": 1.7577405, "volume": 45398.0}, {"date": "2008-08-21", "close": 1.80943875, "volume": 5609.0}, {"date": "2008-08-22", "close": 1.731891375, "volume": 2680.0}, {"date": "2008-08-25", "close": 1.7577405, "volume": 1934.0}, {"date": "2008-08-26", "close": 1.5509475, "volume": 20097.0}, {"date": "2008-08-27", "close": 1.60264575, "volume": 10448.0}, {"date": "2008-08-28", "close": 1.654344, "volume": 7225.0}, {"date": "2008-08-29", "close": 1.80943875, "volume": 8820.0}, {"date": "2008-09-01", "close": 1.80943875, "volume": 2190.0}, {"date": "2008-09-03", "close": 1.654344, "volume": 387.0}, {"date": "2008-09-04", "close": 1.70604225, "volume": 34602.0}, {"date": "2008-09-05", "close": 1.654344, "volume": 9633.0}, {"date": "2008-09-09", "close": 1.70604225, "volume": 4913.0}, {"date": "2008-09-10", "close": 1.525098375, "volume": 8472.0}, {"date": "2008-09-11", "close": 1.654344, "volume": 8630.0}, {"date": "2008-09-12", "close": 1.654344, "volume": 10751.0}, {"date": "2008-09-15", "close": 1.525098375, "volume": 8592.0}, {"date": "2008-09-16", "close": 1.39585275, "volume": 4223.0}, {"date": "2008-09-17", "close": 1.370003625, "volume": 677.0}, {"date": "2008-09-18", "close": 1.3441545, "volume": 7022.0}, {"date": "2008-09-19", "close": 1.318305375, "volume": 4815.0}, {"date": "2008-09-22", "close": 1.3441545, "volume": 16329.0}, {"date": "2008-09-23", "close": 1.29245625, "volume": 20028.0}, {"date": "2008-09-24", "close": 1.29245625, "volume": 3869.0}, {"date": "2008-09-25", "close": 1.49924925, "volume": 7307.0}, {"date": "2008-09-26", "close": 1.5509475, "volume": 4419.0}, {"date": "2008-09-30", "close": 1.5509475, "volume": 3338.0}, {"date": "2008-10-01", "close": 1.5509475, "volume": 1934.0}, {"date": "2008-10-02", "close": 1.49924925, "volume": 8914.0}, {"date": "2008-10-06", "close": 1.39585275, "volume": 936.0}, {"date": "2008-10-07", "close": 1.3441545, "volume": 14899.0}, {"date": "2008-10-08", "close": 1.18905975, "volume": 11993.0}, {"date": "2008-10-09", "close": 1.1373615, "volume": 13347.0}, {"date": "2008-10-10", "close": 1.008115875, "volume": 24923.0}, {"date": "2008-10-14", "close": 1.1373615, "volume": 4507.0}, {"date": "2008-10-15", "close": 1.163210625, "volume": 1934.0}, {"date": "2008-10-16", "close": 1.1373615, "volume": 9325.0}, {"date": "2008-10-17", "close": 1.008115875, "volume": 2083.0}, {"date": "2008-10-20", "close": 1.08566325, "volume": 4343.0}, {"date": "2008-10-21", "close": 1.033965, "volume": 8135.0}, {"date": "2008-10-22", "close": 0.9305685, "volume": 20769.0}, {"date": "2008-10-23", "close": 0.853021125, "volume": 967.0}, {"date": "2008-10-24", "close": 0.87887025, "volume": 8494.0}, {"date": "2008-10-27", "close": 0.904719375, "volume": 967.0}, {"date": "2008-10-28", "close": 0.87887025, "volume": 5803.0}, {"date": "2008-10-29", "close": 0.87887025, "volume": 2901.0}, {"date": "2008-10-30", "close": 0.98226675, "volume": 4062.0}, {"date": "2008-10-31", "close": 0.9305685, "volume": 14894.0}, {"date": "2008-11-03", "close": 0.87887025, "volume": 19810.0}, {"date": "2008-11-04", "close": 0.87887025, "volume": 677.0}, {"date": "2008-11-05", "close": 0.9305685, "volume": 26887.0}, {"date": "2008-11-06", "close": 0.87887025, "volume": 27890.0}, {"date": "2008-11-10", "close": 0.87887025, "volume": 3634.0}, {"date": "2008-11-11", "close": 0.87887025, "volume": 1934.0}, {"date": "2008-11-12", "close": 0.853021125, "volume": 4126.0}, {"date": "2008-11-13", "close": 0.801322875, "volume": 8930.0}, {"date": "2008-11-17", "close": 0.801322875, "volume": 1547.0}, {"date": "2008-11-18", "close": 0.77547375, "volume": 10080.0}, {"date": "2008-11-19", "close": 0.77547375, "volume": 7750.0}, {"date": "2008-11-20", "close": 0.56868075, "volume": 2979.0}, {"date": "2008-11-21", "close": 0.620379, "volume": 3869.0}, {"date": "2008-11-24", "close": 0.7237755, "volume": 8124.0}, {"date": "2008-11-25", "close": 0.853021125, "volume": 15474.0}, {"date": "2008-11-26", "close": 0.749624625, "volume": 2195.0}, {"date": "2008-11-28", "close": 0.56868075, "volume": 30465.0}, {"date": "2008-12-02", "close": 0.56868075, "volume": 41587.0}, {"date": "2008-12-05", "close": 0.749624625, "volume": 4159.0}, {"date": "2008-12-08", "close": 0.749624625, "volume": 3869.0}, {"date": "2008-12-09", "close": 0.67207725, "volume": 3482.0}, {"date": "2008-12-10", "close": 0.67207725, "volume": 1293.0}, {"date": "2008-12-12", "close": 0.697926375, "volume": 6915.0}, {"date": "2008-12-15", "close": 0.7237755, "volume": 6684.0}, {"date": "2008-12-17", "close": 0.827172, "volume": 1562.0}, {"date": "2008-12-19", "close": 0.827172, "volume": 1257.0}, {"date": "2008-12-22", "close": 0.749624625, "volume": 2901.0}, {"date": "2008-12-23", "close": 0.697926375, "volume": 2012.0}, {"date": "2008-12-24", "close": 0.67207725, "volume": 967.0}, {"date": "2008-12-30", "close": 0.697926375, "volume": 7737.0}, {"date": "2008-12-31", "close": 0.697926375, "volume": 10178.0}, {"date": "2009-01-02", "close": 0.7237755, "volume": 6374.0}, {"date": "2009-01-05", "close": 0.827172, "volume": 38202.0}, {"date": "2009-01-06", "close": 0.87887025, "volume": 15619.0}, {"date": "2009-01-07", "close": 0.87887025, "volume": 8608.0}, {"date": "2009-01-08", "close": 0.827172, "volume": 19623.0}, {"date": "2009-01-09", "close": 0.827172, "volume": 5803.0}, {"date": "2009-01-12", "close": 0.853021125, "volume": 9672.0}, {"date": "2009-01-13", "close": 0.827172, "volume": 11122.0}, {"date": "2009-01-14", "close": 0.827172, "volume": 12089.0}, {"date": "2009-01-15", "close": 0.853021125, "volume": 4836.0}, {"date": "2009-01-16", "close": 0.827172, "volume": 6732.0}, {"date": "2009-01-19", "close": 0.827172, "volume": 22051.0}, {"date": "2009-01-20", "close": 0.827172, "volume": 3869.0}, {"date": "2009-01-21", "close": 0.697926375, "volume": 201728.0}, {"date": "2009-01-23", "close": 0.7237755, "volume": 1320.0}, {"date": "2009-01-27", "close": 0.749624625, "volume": 2204.0}, {"date": "2009-01-28", "close": 0.77547375, "volume": 967.0}, {"date": "2009-01-29", "close": 0.749624625, "volume": 5803.0}, {"date": "2009-01-30", "close": 0.749624625, "volume": 8280.0}, {"date": "2009-02-02", "close": 0.801322875, "volume": 5609.0}, {"date": "2009-02-03", "close": 0.87887025, "volume": 10861.0}, {"date": "2009-02-04", "close": 0.77547375, "volume": 4110.0}, {"date": "2009-02-05", "close": 0.77547375, "volume": 1862.0}, {"date": "2009-02-06", "close": 0.77547375, "volume": 10155.0}, {"date": "2009-02-10", "close": 0.749624625, "volume": 3540.0}, {"date": "2009-02-11", "close": 0.77547375, "volume": 11122.0}, {"date": "2009-02-12", "close": 0.87887025, "volume": 2689.0}, {"date": "2009-02-13", "close": 0.77547375, "volume": 14507.0}, {"date": "2009-02-16", "close": 0.77547375, "volume": 39866.0}, {"date": "2009-02-17", "close": 1.033965, "volume": 51839.0}, {"date": "2009-02-18", "close": 0.98226675, "volume": 5842.0}, {"date": "2009-02-20", "close": 1.033965, "volume": 8704.0}, {"date": "2009-02-24", "close": 1.033965, "volume": 580.0}, {"date": "2009-02-25", "close": 1.08566325, "volume": 10651.0}, {"date": "2009-02-26", "close": 1.08566325, "volume": 25163.0}, {"date": "2009-02-27", "close": 1.240758, "volume": 9672.0}, {"date": "2009-03-02", "close": 1.240758, "volume": 7892.0}, {"date": "2009-03-03", "close": 1.08566325, "volume": 20019.0}, {"date": "2009-03-04", "close": 0.9305685, "volume": 3580.0}, {"date": "2009-03-05", "close": 0.98226675, "volume": 7737.0}, {"date": "2009-03-06", "close": 0.9305685, "volume": 2417.0}, {"date": "2009-03-09", "close": 1.033965, "volume": 20163.0}, {"date": "2009-03-11", "close": 1.033965, "volume": 34799.0}, {"date": "2009-03-12", "close": 1.033965, "volume": 16442.0}, {"date": "2009-03-13", "close": 1.240758, "volume": 2727.0}, {"date": "2009-03-16", "close": 1.18905975, "volume": 2901.0}, {"date": "2009-03-18", "close": 1.18905975, "volume": 7931.0}, {"date": "2009-03-19", "close": 1.240758, "volume": 24933.0}, {"date": "2009-03-20", "close": 1.29245625, "volume": 14720.0}, {"date": "2009-03-23", "close": 1.29245625, "volume": 2147.0}, {"date": "2009-03-24", "close": 1.29245625, "volume": 7737.0}, {"date": "2009-03-26", "close": 1.240758, "volume": 967.0}, {"date": "2009-03-30", "close": 1.240758, "volume": 1934.0}, {"date": "2009-03-31", "close": 1.163210625, "volume": 677.0}, {"date": "2009-04-01", "close": 1.240758, "volume": 12244.0}, {"date": "2009-04-02", "close": 1.240758, "volume": 11606.0}, {"date": "2009-04-03", "close": 1.240758, "volume": 10639.0}, {"date": "2009-04-06", "close": 1.240758, "volume": 2544.0}, {"date": "2009-04-07", "close": 1.111512375, "volume": 4803.0}, {"date": "2009-04-08", "close": 1.08566325, "volume": 1843.0}, {"date": "2009-04-09", "close": 1.033965, "volume": 12380.0}, {"date": "2009-04-15", "close": 1.214908875, "volume": 6199.0}, {"date": "2009-04-16", "close": 1.214908875, "volume": 8588.0}, {"date": "2009-04-17", "close": 1.5509475, "volume": 16557.0}, {"date": "2009-04-20", "close": 1.49924925, "volume": 12575.0}, {"date": "2009-04-21", "close": 1.266607125, "volume": 13176.0}, {"date": "2009-04-22", "close": 1.059814125, "volume": 58709.0}, {"date": "2009-04-24", "close": 1.033965, "volume": 34966.0}, {"date": "2009-04-29", "close": 1.111512375, "volume": 2399.0}, {"date": "2009-04-30", "close": 1.1373615, "volume": 8124.0}, {"date": "2009-05-01", "close": 1.1373615, "volume": 2515.0}, {"date": "2009-05-04", "close": 1.008115875, "volume": 164416.0}, {"date": "2009-05-07", "close": 1.163210625, "volume": 3869.0}, {"date": "2009-05-08", "close": 1.163210625, "volume": 8317.0}, {"date": "2009-05-11", "close": 1.1373615, "volume": 5714.0}, {"date": "2009-05-12", "close": 1.033965, "volume": 18569.0}, {"date": "2009-05-14", "close": 1.1373615, "volume": 3869.0}, {"date": "2009-05-15", "close": 1.111512375, "volume": 2553.0}, {"date": "2009-05-18", "close": 1.059814125, "volume": 1934.0}, {"date": "2009-05-19", "close": 1.008115875, "volume": 1838.0}, {"date": "2009-05-22", "close": 1.033965, "volume": 10252.0}, {"date": "2009-05-25", "close": 1.033965, "volume": 2186.0}, {"date": "2009-05-26", "close": 1.008115875, "volume": 3153.0}, {"date": "2009-05-27", "close": 1.008115875, "volume": 1354.0}, {"date": "2009-05-28", "close": 1.059814125, "volume": 3869.0}, {"date": "2009-05-29", "close": 1.033965, "volume": 22593.0}, {"date": "2009-06-01", "close": 1.008115875, "volume": 34353.0}, {"date": "2009-06-02", "close": 0.98226675, "volume": 13844.0}, {"date": "2009-06-03", "close": 1.008115875, "volume": 5803.0}, {"date": "2009-06-04", "close": 0.98226675, "volume": 5403.0}, {"date": "2009-06-05", "close": 1.008115875, "volume": 6414.0}, {"date": "2009-06-09", "close": 1.008115875, "volume": 4062.0}, {"date": "2009-06-11", "close": 1.008115875, "volume": 12863.0}, {"date": "2009-06-12", "close": 0.956417625, "volume": 8704.0}, {"date": "2009-06-15", "close": 0.9305685, "volume": 19343.0}, {"date": "2009-06-16", "close": 0.9305685, "volume": 7458.0}, {"date": "2009-06-17", "close": 0.9305685, "volume": 17902.0}, {"date": "2009-06-22", "close": 1.033965, "volume": 5019.0}, {"date": "2009-06-23", "close": 1.033965, "volume": 21529.0}, {"date": "2009-06-24", "close": 1.008115875, "volume": 31084.0}, {"date": "2009-06-25", "close": 1.033965, "volume": 4528.0}, {"date": "2009-06-26", "close": 1.059814125, "volume": 3462.0}, {"date": "2009-06-29", "close": 1.059814125, "volume": 5285.0}, {"date": "2009-06-30", "close": 1.08566325, "volume": 1934.0}, {"date": "2009-07-01", "close": 1.059814125, "volume": 2901.0}, {"date": "2009-07-02", "close": 1.059814125, "volume": 5420.0}, {"date": "2009-07-03", "close": 1.033965, "volume": 2708.0}, {"date": "2009-07-06", "close": 0.9305685, "volume": 9420.0}, {"date": "2009-07-07", "close": 0.827172, "volume": 17409.0}, {"date": "2009-07-10", "close": 0.853021125, "volume": 498.0}, {"date": "2009-07-13", "close": 0.904719375, "volume": 4546.0}, {"date": "2009-07-14", "close": 1.033965, "volume": 1934.0}, {"date": "2009-07-17", "close": 1.033965, "volume": 7330.0}, {"date": "2009-07-20", "close": 1.033965, "volume": 22657.0}, {"date": "2009-07-21", "close": 1.008115875, "volume": 19343.0}, {"date": "2009-07-22", "close": 1.08566325, "volume": 1068.0}, {"date": "2009-07-23", "close": 1.08566325, "volume": 1834.0}, {"date": "2009-07-24", "close": 1.1373615, "volume": 17102.0}, {"date": "2009-07-27", "close": 1.111512375, "volume": 10177.0}, {"date": "2009-07-28", "close": 1.008115875, "volume": 2096.0}, {"date": "2009-07-29", "close": 1.08566325, "volume": 4836.0}, {"date": "2009-07-30", "close": 1.18905975, "volume": 58996.0}, {"date": "2009-07-31", "close": 1.18905975, "volume": 13754.0}, {"date": "2009-08-03", "close": 1.163210625, "volume": 8124.0}, {"date": "2009-08-04", "close": 1.1373615, "volume": 8376.0}, {"date": "2009-08-07", "close": 1.1373615, "volume": 1102.0}, {"date": "2009-08-10", "close": 1.033965, "volume": 2321.0}, {"date": "2009-08-12", "close": 1.163210625, "volume": 1354.0}, {"date": "2009-08-13", "close": 1.1373615, "volume": 7022.0}, {"date": "2009-08-14", "close": 1.240758, "volume": 43288.0}, {"date": "2009-08-17", "close": 1.163210625, "volume": 3409.0}, {"date": "2009-08-18", "close": 1.18905975, "volume": 15387.0}, {"date": "2009-08-19", "close": 1.370003625, "volume": 34796.0}, {"date": "2009-08-20", "close": 1.7577405, "volume": 75882.0}, {"date": "2009-08-21", "close": 1.7577405, "volume": 18288.0}, {"date": "2009-08-24", "close": 1.7577405, "volume": 16048.0}, {"date": "2009-08-25", "close": 1.7577405, "volume": 4787.0}, {"date": "2009-08-26", "close": 1.473400125, "volume": 24150.0}, {"date": "2009-08-27", "close": 1.525098375, "volume": 7058.0}, {"date": "2009-08-28", "close": 1.447551, "volume": 4779.0}, {"date": "2009-08-31", "close": 1.49924925, "volume": 3656.0}, {"date": "2009-09-01", "close": 1.70604225, "volume": 18867.0}, {"date": "2009-09-02", "close": 1.60264575, "volume": 12766.0}, {"date": "2009-09-03", "close": 1.680193125, "volume": 6200.0}, {"date": "2009-09-04", "close": 1.654344, "volume": 20585.0}, {"date": "2009-09-08", "close": 1.70604225, "volume": 6631.0}, {"date": "2009-09-09", "close": 1.654344, "volume": 2683.0}, {"date": "2009-09-10", "close": 1.654344, "volume": 266.0}, {"date": "2009-09-11", "close": 1.60264575, "volume": 14899.0}, {"date": "2009-09-14", "close": 1.5509475, "volume": 1384.0}, {"date": "2009-09-15", "close": 1.628494875, "volume": 23955.0}, {"date": "2009-09-16", "close": 1.628494875, "volume": 27743.0}, {"date": "2009-09-18", "close": 1.576796625, "volume": 36752.0}, {"date": "2009-09-21", "close": 1.654344, "volume": 7737.0}, {"date": "2009-09-22", "close": 1.576796625, "volume": 7178.0}, {"date": "2009-09-23", "close": 1.525098375, "volume": 26826.0}, {"date": "2009-09-24", "close": 1.49924925, "volume": 4546.0}, {"date": "2009-09-25", "close": 1.576796625, "volume": 3836.0}, {"date": "2009-09-28", "close": 1.576796625, "volume": 1741.0}, {"date": "2009-09-29", "close": 1.60264575, "volume": 19343.0}, {"date": "2009-09-30", "close": 1.60264575, "volume": 7157.0}, {"date": "2009-10-01", "close": 1.60264575, "volume": 17370.0}, {"date": "2009-10-02", "close": 1.473400125, "volume": 5880.0}, {"date": "2009-10-05", "close": 1.447551, "volume": 3018.0}, {"date": "2009-10-06", "close": 1.447551, "volume": 493.0}, {"date": "2009-10-07", "close": 1.447551, "volume": 13153.0}, {"date": "2009-10-08", "close": 1.447551, "volume": 3143.0}, {"date": "2009-10-09", "close": 1.447551, "volume": 17941.0}, {"date": "2009-10-12", "close": 1.421701875, "volume": 3298.0}, {"date": "2009-10-13", "close": 1.447551, "volume": 9672.0}, {"date": "2009-10-14", "close": 1.39585275, "volume": 7289.0}, {"date": "2009-10-15", "close": 1.473400125, "volume": 8995.0}, {"date": "2009-10-16", "close": 1.473400125, "volume": 12876.0}, {"date": "2009-10-19", "close": 1.60264575, "volume": 13006.0}, {"date": "2009-10-20", "close": 1.654344, "volume": 26380.0}, {"date": "2009-10-21", "close": 1.654344, "volume": 2707.0}, {"date": "2009-10-22", "close": 1.861137, "volume": 24156.0}, {"date": "2009-10-23", "close": 1.91283525, "volume": 68738.0}, {"date": "2009-10-26", "close": 1.70604225, "volume": 4448.0}, {"date": "2009-10-27", "close": 1.70604225, "volume": 1161.0}, {"date": "2009-10-28", "close": 1.628494875, "volume": 3625.0}, {"date": "2009-10-29", "close": 1.5509475, "volume": 12766.0}, {"date": "2009-10-30", "close": 1.60264575, "volume": 30110.0}, {"date": "2009-11-02", "close": 1.525098375, "volume": 8046.0}, {"date": "2009-11-03", "close": 1.525098375, "volume": 1616.0}, {"date": "2009-11-04", "close": 1.5509475, "volume": 14120.0}, {"date": "2009-11-05", "close": 1.70604225, "volume": 5996.0}, {"date": "2009-11-06", "close": 1.60264575, "volume": 28272.0}, {"date": "2009-11-09", "close": 1.654344, "volume": 4836.0}, {"date": "2009-11-11", "close": 1.654344, "volume": 6116.0}, {"date": "2009-11-12", "close": 1.5509475, "volume": 12008.0}, {"date": "2009-11-13", "close": 1.5509475, "volume": 5803.0}, {"date": "2009-11-16", "close": 1.70604225, "volume": 9043.0}, {"date": "2009-11-17", "close": 1.628494875, "volume": 6075.0}, {"date": "2009-11-18", "close": 1.5509475, "volume": 13888.0}, {"date": "2009-11-19", "close": 1.628494875, "volume": 7157.0}, {"date": "2009-11-20", "close": 1.628494875, "volume": 435.0}, {"date": "2009-11-23", "close": 1.680193125, "volume": 20794.0}, {"date": "2009-11-24", "close": 1.5509475, "volume": 6577.0}, {"date": "2009-11-25", "close": 1.60264575, "volume": 6770.0}, {"date": "2009-11-26", "close": 1.70604225, "volume": 17796.0}, {"date": "2009-11-27", "close": 1.861137, "volume": 10545.0}, {"date": "2009-11-30", "close": 1.7577405, "volume": 8878.0}, {"date": "2009-12-01", "close": 1.60264575, "volume": 15233.0}, {"date": "2009-12-02", "close": 1.576796625, "volume": 2417.0}, {"date": "2009-12-03", "close": 1.5509475, "volume": 15843.0}, {"date": "2009-12-04", "close": 1.5509475, "volume": 3351.0}, {"date": "2009-12-07", "close": 1.5509475, "volume": 1934.0}, {"date": "2009-12-08", "close": 1.49924925, "volume": 6383.0}, {"date": "2009-12-09", "close": 1.49924925, "volume": 348.0}, {"date": "2009-12-10", "close": 1.447551, "volume": 9256.0}, {"date": "2009-12-11", "close": 1.421701875, "volume": 1527.0}, {"date": "2009-12-14", "close": 1.654344, "volume": 78398.0}, {"date": "2009-12-15", "close": 1.628494875, "volume": 14134.0}, {"date": "2009-12-16", "close": 1.60264575, "volume": 27080.0}, {"date": "2009-12-17", "close": 1.680193125, "volume": 27782.0}, {"date": "2009-12-18", "close": 1.60264575, "volume": 19970.0}, {"date": "2009-12-21", "close": 1.5509475, "volume": 45134.0}, {"date": "2009-12-22", "close": 1.525098375, "volume": 15620.0}, {"date": "2009-12-23", "close": 1.5509475, "volume": 1934.0}, {"date": "2009-12-24", "close": 1.49924925, "volume": 387.0}, {"date": "2009-12-29", "close": 1.525098375, "volume": 3126.0}, {"date": "2009-12-30", "close": 1.576796625, "volume": 6166.0}, {"date": "2009-12-31", "close": 1.5509475, "volume": 4836.0}, {"date": "2010-01-04", "close": 1.576796625, "volume": 27952.0}, {"date": "2010-01-05", "close": 1.60264575, "volume": 20503.0}, {"date": "2010-01-06", "close": 1.576796625, "volume": 8124.0}, {"date": "2010-01-07", "close": 1.628494875, "volume": 20716.0}, {"date": "2010-01-08", "close": 1.60264575, "volume": 5803.0}, {"date": "2010-01-11", "close": 1.60264575, "volume": 5613.0}, {"date": "2010-01-12", "close": 1.525098375, "volume": 14677.0}, {"date": "2010-01-13", "close": 1.60264575, "volume": 12476.0}, {"date": "2010-01-15", "close": 1.39585275, "volume": 16867.0}, {"date": "2010-01-18", "close": 1.421701875, "volume": 7737.0}, {"date": "2010-01-19", "close": 1.421701875, "volume": 4639.0}, {"date": "2010-01-20", "close": 1.421701875, "volume": 12573.0}, {"date": "2010-01-22", "close": 1.39585275, "volume": 20288.0}, {"date": "2010-01-25", "close": 1.421701875, "volume": 7544.0}, {"date": "2010-01-27", "close": 1.39585275, "volume": 832.0}, {"date": "2010-01-28", "close": 1.39585275, "volume": 5996.0}, {"date": "2010-01-29", "close": 1.3441545, "volume": 6190.0}, {"date": "2010-02-01", "close": 1.318305375, "volume": 10329.0}, {"date": "2010-02-02", "close": 1.370003625, "volume": 14862.0}, {"date": "2010-02-03", "close": 1.266607125, "volume": 8432.0}, {"date": "2010-02-04", "close": 1.266607125, "volume": 7118.0}, {"date": "2010-02-05", "close": 1.214908875, "volume": 2868.0}, {"date": "2010-02-08", "close": 1.163210625, "volume": 2998.0}, {"date": "2010-02-09", "close": 1.033965, "volume": 967.0}, {"date": "2010-02-10", "close": 1.18905975, "volume": 39653.0}, {"date": "2010-02-11", "close": 1.266607125, "volume": 8221.0}, {"date": "2010-02-15", "close": 1.18905975, "volume": 7350.0}, {"date": "2010-02-16", "close": 1.240758, "volume": 47990.0}, {"date": "2010-02-17", "close": 1.39585275, "volume": 95229.0}, {"date": "2010-02-18", "close": 1.370003625, "volume": 24991.0}, {"date": "2010-02-19", "close": 1.29245625, "volume": 27042.0}, {"date": "2010-02-22", "close": 1.39585275, "volume": 12145.0}, {"date": "2010-02-23", "close": 1.3441545, "volume": 4023.0}, {"date": "2010-02-24", "close": 1.29245625, "volume": 2901.0}, {"date": "2010-02-25", "close": 1.3441545, "volume": 3869.0}, {"date": "2010-02-26", "close": 1.240758, "volume": 5803.0}, {"date": "2010-03-01", "close": 1.240758, "volume": 1934.0}, {"date": "2010-03-02", "close": 1.08566325, "volume": 19783.0}, {"date": "2010-03-03", "close": 1.1373615, "volume": 16442.0}, {"date": "2010-03-04", "close": 1.1373615, "volume": 11557.0}, {"date": "2010-03-05", "close": 1.1373615, "volume": 45026.0}, {"date": "2010-03-08", "close": 1.1373615, "volume": 2239.0}, {"date": "2010-03-09", "close": 1.29245625, "volume": 23308.0}, {"date": "2010-03-12", "close": 1.240758, "volume": 15971.0}, {"date": "2010-03-15", "close": 1.266607125, "volume": 8124.0}, {"date": "2010-03-17", "close": 1.29245625, "volume": 24624.0}, {"date": "2010-03-18", "close": 1.3441545, "volume": 9517.0}, {"date": "2010-03-19", "close": 1.3441545, "volume": 12471.0}, {"date": "2010-03-22", "close": 1.318305375, "volume": 1354.0}, {"date": "2010-03-23", "close": 1.318305375, "volume": 296.0}, {"date": "2010-03-24", "close": 1.240758, "volume": 6635.0}, {"date": "2010-03-25", "close": 1.29245625, "volume": 2321.0}, {"date": "2010-03-26", "close": 1.29245625, "volume": 1934.0}, {"date": "2010-03-29", "close": 1.29245625, "volume": 4043.0}, {"date": "2010-03-30", "close": 1.214908875, "volume": 12573.0}, {"date": "2010-03-31", "close": 1.214908875, "volume": 2901.0}, {"date": "2010-04-01", "close": 1.240758, "volume": 10260.0}, {"date": "2010-04-06", "close": 1.29245625, "volume": 9672.0}, {"date": "2010-04-07", "close": 1.29245625, "volume": 3675.0}, {"date": "2010-04-08", "close": 1.29245625, "volume": 1934.0}, {"date": "2010-04-09", "close": 1.318305375, "volume": 387.0}, {"date": "2010-04-12", "close": 1.240758, "volume": 17340.0}, {"date": "2010-04-13", "close": 1.29245625, "volume": 26273.0}, {"date": "2010-04-14", "close": 1.39585275, "volume": 2901.0}, {"date": "2010-04-16", "close": 1.29245625, "volume": 19343.0}, {"date": "2010-04-19", "close": 1.266607125, "volume": 9343.0}, {"date": "2010-04-20", "close": 1.266607125, "volume": 233.0}, {"date": "2010-04-22", "close": 1.266607125, "volume": 3869.0}, {"date": "2010-04-23", "close": 1.240758, "volume": 4207.0}, {"date": "2010-04-27", "close": 1.18905975, "volume": 13395.0}, {"date": "2010-04-28", "close": 1.1373615, "volume": 31552.0}, {"date": "2010-04-29", "close": 1.18905975, "volume": 5658.0}, {"date": "2010-04-30", "close": 1.033965, "volume": 7931.0}, {"date": "2010-05-03", "close": 0.87887025, "volume": 89011.0}, {"date": "2010-05-04", "close": 0.7237755, "volume": 90694.0}, {"date": "2010-05-05", "close": 0.7237755, "volume": 15119.0}, {"date": "2010-05-06", "close": 0.697926375, "volume": 56002.0}, {"date": "2010-05-07", "close": 0.77547375, "volume": 34738.0}, {"date": "2010-05-10", "close": 0.7237755, "volume": 29753.0}, {"date": "2010-05-11", "close": 0.67207725, "volume": 7737.0}, {"date": "2010-05-12", "close": 0.697926375, "volume": 16128.0}, {"date": "2010-05-13", "close": 0.67207725, "volume": 11311.0}, {"date": "2010-05-14", "close": 0.646228125, "volume": 16442.0}, {"date": "2010-05-17", "close": 0.646228125, "volume": 10786.0}, {"date": "2010-05-18", "close": 0.749624625, "volume": 7706.0}, {"date": "2010-05-19", "close": 0.56868075, "volume": 57642.0}, {"date": "2010-05-20", "close": 0.542831625, "volume": 3886.0}, {"date": "2010-05-21", "close": 0.5169825, "volume": 16106.0}, {"date": "2010-05-24", "close": 0.56868075, "volume": 26113.0}, {"date": "2010-05-25", "close": 0.491133375, "volume": 37474.0}, {"date": "2010-05-26", "close": 0.501473025, "volume": 4026.0}, {"date": "2010-05-31", "close": 0.620379, "volume": 11012.0}, {"date": "2010-06-01", "close": 0.56868075, "volume": 12482.0}, {"date": "2010-06-02", "close": 0.542831625, "volume": 2934.0}, {"date": "2010-06-03", "close": 0.542831625, "volume": 6109.0}, {"date": "2010-06-07", "close": 0.542831625, "volume": 11509.0}, {"date": "2010-06-09", "close": 0.56868075, "volume": 9285.0}, {"date": "2010-06-11", "close": 0.594529875, "volume": 21746.0}, {"date": "2010-06-15", "close": 0.620379, "volume": 20121.0}, {"date": "2010-06-16", "close": 0.5169825, "volume": 49325.0}, {"date": "2010-06-17", "close": 0.5169825, "volume": 46969.0}, {"date": "2010-06-21", "close": 0.50664285, "volume": 7060.0}, {"date": "2010-06-22", "close": 0.4963032, "volume": 23578.0}, {"date": "2010-06-23", "close": 0.4756239, "volume": 12886.0}, {"date": "2010-06-24", "close": 0.4549446, "volume": 10639.0}, {"date": "2010-06-25", "close": 0.44460495, "volume": 10058.0}, {"date": "2010-06-28", "close": 0.439435125, "volume": 15281.0}, {"date": "2010-06-29", "close": 0.439435125, "volume": 3284.0}, {"date": "2010-06-30", "close": 0.413586, "volume": 13968.0}, {"date": "2010-07-05", "close": 0.413586, "volume": 14507.0}, {"date": "2010-07-06", "close": 0.413586, "volume": 1934.0}, {"date": "2010-07-07", "close": 0.413586, "volume": 3288.0}, {"date": "2010-07-08", "close": 0.460114425, "volume": 6770.0}, {"date": "2010-07-13", "close": 0.4549446, "volume": 9285.0}, {"date": "2010-07-14", "close": 0.594529875, "volume": 39311.0}, {"date": "2010-07-15", "close": 0.56868075, "volume": 4739.0}, {"date": "2010-07-19", "close": 0.542831625, "volume": 7806.0}, {"date": "2010-07-20", "close": 0.620379, "volume": 15184.0}, {"date": "2010-07-21", "close": 0.620379, "volume": 1934.0}, {"date": "2010-07-22", "close": 0.620379, "volume": 3869.0}, {"date": "2010-07-23", "close": 0.594529875, "volume": 1371.0}, {"date": "2010-07-26", "close": 0.620379, "volume": 5803.0}, {"date": "2010-07-27", "close": 0.594529875, "volume": 1012.0}, {"date": "2010-07-30", "close": 0.594529875, "volume": 4836.0}, {"date": "2010-08-02", "close": 0.542831625, "volume": 13496.0}, {"date": "2010-08-03", "close": 0.542831625, "volume": 3869.0}, {"date": "2010-08-05", "close": 0.542831625, "volume": 4231.0}, {"date": "2010-08-06", "close": 0.5169825, "volume": 1004.0}, {"date": "2010-08-11", "close": 0.5169825, "volume": 1354.0}, {"date": "2010-08-13", "close": 0.44460495, "volume": 16206.0}, {"date": "2010-08-16", "close": 0.44460495, "volume": 4836.0}, {"date": "2010-08-17", "close": 0.491133375, "volume": 1120.0}, {"date": "2010-08-18", "close": 0.449774775, "volume": 8898.0}, {"date": "2010-08-20", "close": 0.491133375, "volume": 2184.0}, {"date": "2010-08-23", "close": 0.491133375, "volume": 4010.0}, {"date": "2010-08-25", "close": 0.4963032, "volume": 5662.0}, {"date": "2010-08-27", "close": 0.491133375, "volume": 1934.0}, {"date": "2010-08-30", "close": 0.4963032, "volume": 17409.0}, {"date": "2010-09-01", "close": 0.449774775, "volume": 18070.0}, {"date": "2010-09-02", "close": 0.42392565, "volume": 10058.0}, {"date": "2010-09-06", "close": 0.4963032, "volume": 6461.0}, {"date": "2010-09-08", "close": 0.5169825, "volume": 10290.0}, {"date": "2010-09-10", "close": 0.56868075, "volume": 774.0}, {"date": "2010-09-15", "close": 0.5169825, "volume": 1161.0}, {"date": "2010-09-16", "close": 0.46528425, "volume": 1354.0}, {"date": "2010-09-20", "close": 0.46528425, "volume": 11491.0}, {"date": "2010-09-22", "close": 0.46528425, "volume": 1610.0}, {"date": "2010-09-23", "close": 0.46528425, "volume": 15474.0}, {"date": "2010-09-24", "close": 0.46528425, "volume": 7254.0}, {"date": "2010-09-28", "close": 0.56868075, "volume": 147349.0}, {"date": "2010-09-29", "close": 0.542831625, "volume": 14894.0}, {"date": "2010-09-30", "close": 0.491133375, "volume": 74188.0}, {"date": "2010-10-01", "close": 0.511812675, "volume": 55553.0}, {"date": "2010-10-04", "close": 0.480793725, "volume": 31829.0}, {"date": "2010-10-05", "close": 0.480793725, "volume": 4836.0}, {"date": "2010-10-06", "close": 0.470454075, "volume": 6190.0}, {"date": "2010-10-07", "close": 0.46528425, "volume": 27989.0}, {"date": "2010-10-08", "close": 0.491133375, "volume": 183759.0}, {"date": "2010-10-11", "close": 0.511812675, "volume": 9672.0}, {"date": "2010-10-12", "close": 0.511812675, "volume": 1006.0}, {"date": "2010-10-13", "close": 0.491133375, "volume": 5757.0}, {"date": "2010-10-14", "close": 0.5169825, "volume": 20310.0}, {"date": "2010-10-15", "close": 0.5169825, "volume": 704086.0}, {"date": "2010-10-18", "close": 0.5169825, "volume": 6045.0}, {"date": "2010-10-19", "close": 0.4963032, "volume": 3869.0}, {"date": "2010-10-20", "close": 0.5169825, "volume": 12573.0}, {"date": "2010-10-21", "close": 0.542831625, "volume": 6383.0}, {"date": "2010-10-22", "close": 0.5169825, "volume": 19528.0}, {"date": "2010-10-25", "close": 0.511812675, "volume": 28434.0}, {"date": "2010-10-26", "close": 0.542831625, "volume": 135585.0}, {"date": "2010-10-29", "close": 0.5169825, "volume": 10593.0}, {"date": "2010-11-01", "close": 0.5169825, "volume": 10929.0}, {"date": "2010-11-04", "close": 0.5169825, "volume": 2321.0}, {"date": "2010-11-05", "close": 0.491133375, "volume": 4372.0}, {"date": "2010-11-08", "close": 0.491133375, "volume": 10222.0}, {"date": "2010-11-09", "close": 0.46528425, "volume": 7381.0}, {"date": "2010-11-10", "close": 0.46528425, "volume": 8704.0}, {"date": "2010-11-11", "close": 0.46528425, "volume": 39653.0}, {"date": "2010-11-12", "close": 0.46528425, "volume": 9285.0}, {"date": "2010-11-15", "close": 0.491133375, "volume": 15240.0}, {"date": "2010-11-18", "close": 0.4963032, "volume": 2998.0}, {"date": "2010-11-19", "close": 0.4963032, "volume": 1838.0}, {"date": "2010-11-22", "close": 0.491133375, "volume": 17598.0}, {"date": "2010-11-23", "close": 0.4756239, "volume": 7737.0}, {"date": "2010-11-24", "close": 0.480793725, "volume": 1045.0}, {"date": "2010-11-25", "close": 0.439435125, "volume": 43058.0}, {"date": "2010-11-26", "close": 0.46528425, "volume": 10445.0}, {"date": "2010-11-29", "close": 0.46528425, "volume": 29982.0}, {"date": "2010-12-01", "close": 0.46528425, "volume": 7737.0}, {"date": "2010-12-02", "close": 0.439435125, "volume": 3183.0}, {"date": "2010-12-03", "close": 0.429095475, "volume": 4554.0}, {"date": "2010-12-10", "close": 0.46528425, "volume": 342.0}, {"date": "2010-12-21", "close": 0.46528425, "volume": 5074.0}, {"date": "2010-12-22", "close": 0.4342653, "volume": 5029.0}, {"date": "2010-12-24", "close": 0.439435125, "volume": 2177.0}, {"date": "2010-12-29", "close": 0.44460495, "volume": 13249.0}, {"date": "2010-12-31", "close": 0.449774775, "volume": 9672.0}, {"date": "2011-01-04", "close": 0.46528425, "volume": 4836.0}, {"date": "2011-01-05", "close": 0.44460495, "volume": 26266.0}, {"date": "2011-01-06", "close": 0.449774775, "volume": 1934.0}, {"date": "2011-01-07", "close": 0.449774775, "volume": 2901.0}, {"date": "2011-01-12", "close": 0.4549446, "volume": 7737.0}, {"date": "2011-01-13", "close": 0.44460495, "volume": 16248.0}, {"date": "2011-01-14", "close": 0.44460495, "volume": 2128.0}, {"date": "2011-01-17", "close": 0.44460495, "volume": 10896.0}, {"date": "2011-01-18", "close": 0.413586, "volume": 14507.0}, {"date": "2011-01-19", "close": 0.413586, "volume": 3627.0}, {"date": "2011-01-20", "close": 0.418755825, "volume": 97.0}, {"date": "2011-01-21", "close": 0.418755825, "volume": 2901.0}, {"date": "2011-01-24", "close": 0.418755825, "volume": 7892.0}, {"date": "2011-01-27", "close": 0.42392565, "volume": 387.0}, {"date": "2011-01-31", "close": 0.42392565, "volume": 3361.0}, {"date": "2011-02-02", "close": 0.42392565, "volume": 5184.0}, {"date": "2011-02-03", "close": 0.44460495, "volume": 9910.0}, {"date": "2011-02-07", "close": 0.44460495, "volume": 484.0}, {"date": "2011-02-08", "close": 0.46528425, "volume": 14075.0}, {"date": "2011-02-09", "close": 0.470454075, "volume": 44934.0}, {"date": "2011-02-10", "close": 0.46528425, "volume": 18376.0}, {"date": "2011-02-11", "close": 0.46528425, "volume": 7737.0}, {"date": "2011-02-16", "close": 0.46528425, "volume": 3869.0}, {"date": "2011-02-17", "close": 0.439435125, "volume": 1161.0}, {"date": "2011-02-21", "close": 0.42392565, "volume": 4735.0}, {"date": "2011-02-22", "close": 0.42392565, "volume": 1238.0}, {"date": "2011-02-25", "close": 0.46528425, "volume": 22728.0}, {"date": "2011-02-28", "close": 0.46528425, "volume": 9091.0}, {"date": "2011-03-01", "close": 0.46528425, "volume": 48358.0}, {"date": "2011-03-02", "close": 0.46528425, "volume": 6867.0}, {"date": "2011-03-07", "close": 0.4342653, "volume": 17796.0}, {"date": "2011-03-08", "close": 0.429095475, "volume": 387.0}, {"date": "2011-03-09", "close": 0.439435125, "volume": 18956.0}, {"date": "2011-03-10", "close": 0.429095475, "volume": 22436.0}, {"date": "2011-03-11", "close": 0.42392565, "volume": 41986.0}, {"date": "2011-03-15", "close": 0.387736875, "volume": 2465.0}, {"date": "2011-03-16", "close": 0.387736875, "volume": 20704.0}, {"date": "2011-03-17", "close": 0.387736875, "volume": 10290.0}, {"date": "2011-03-21", "close": 0.387736875, "volume": 967.0}, {"date": "2011-03-22", "close": 0.439435125, "volume": 6770.0}, {"date": "2011-03-23", "close": 0.40324635, "volume": 1257.0}, {"date": "2011-03-24", "close": 0.3929067, "volume": 58029.0}, {"date": "2011-03-25", "close": 0.3929067, "volume": 420.0}, {"date": "2011-03-31", "close": 0.413586, "volume": 28244.0}, {"date": "2011-04-01", "close": 0.413586, "volume": 5996.0}, {"date": "2011-04-04", "close": 0.439435125, "volume": 9672.0}, {"date": "2011-04-07", "close": 0.40324635, "volume": 36945.0}, {"date": "2011-04-11", "close": 0.413586, "volume": 38686.0}, {"date": "2011-04-13", "close": 0.3929067, "volume": 31916.0}, {"date": "2011-04-14", "close": 0.439435125, "volume": 1613.0}, {"date": "2011-04-19", "close": 0.408416175, "volume": 1838.0}, {"date": "2011-04-21", "close": 0.439435125, "volume": 1818.0}, {"date": "2011-04-27", "close": 0.40324635, "volume": 60631.0}, {"date": "2011-05-02", "close": 0.367057575, "volume": 67822.0}, {"date": "2011-05-04", "close": 0.367057575, "volume": 9672.0}, {"date": "2011-05-05", "close": 0.367057575, "volume": 172.0}, {"date": "2011-05-06", "close": 0.3101895, "volume": 12788.0}, {"date": "2011-05-09", "close": 0.305019675, "volume": 15668.0}, {"date": "2011-05-13", "close": 0.305019675, "volume": 19343.0}, {"date": "2011-05-17", "close": 0.29984985, "volume": 3869.0}, {"date": "2011-05-20", "close": 0.3515481, "volume": 15474.0}, {"date": "2011-05-26", "close": 0.284340375, "volume": 387.0}, {"date": "2011-05-27", "close": 0.284340375, "volume": 3869.0}, {"date": "2011-05-30", "close": 0.3101895, "volume": 38686.0}, {"date": "2011-06-02", "close": 0.284340375, "volume": 19717.0}, {"date": "2011-06-06", "close": 0.2688309, "volume": 76115.0}, {"date": "2011-06-08", "close": 0.25849125, "volume": 967.0}, {"date": "2011-06-09", "close": 0.284340375, "volume": 11606.0}, {"date": "2011-06-10", "close": 0.25849125, "volume": 7737.0}, {"date": "2011-06-14", "close": 0.25849125, "volume": 47023.0}, {"date": "2011-06-15", "close": 0.2481516, "volume": 1547.0}, {"date": "2011-06-16", "close": 0.253321425, "volume": 19343.0}, {"date": "2011-06-20", "close": 0.2481516, "volume": 27467.0}, {"date": "2011-06-21", "close": 0.222302475, "volume": 1064.0}, {"date": "2011-06-22", "close": 0.232642125, "volume": 15571.0}, {"date": "2011-06-23", "close": 0.232642125, "volume": 3482.0}, {"date": "2011-06-24", "close": 0.232642125, "volume": 14507.0}, {"date": "2011-06-27", "close": 0.232642125, "volume": 11896.0}, {"date": "2011-06-28", "close": 0.211962825, "volume": 51897.0}, {"date": "2011-06-29", "close": 0.222302475, "volume": 12805.0}, {"date": "2011-06-30", "close": 0.232642125, "volume": 16970.0}, {"date": "2011-07-04", "close": 0.25849125, "volume": 26597.0}, {"date": "2011-07-07", "close": 0.274000725, "volume": 24378.0}, {"date": "2011-07-11", "close": 0.387736875, "volume": 179683.0}, {"date": "2011-07-12", "close": 0.413586, "volume": 151529.0}, {"date": "2011-07-13", "close": 0.408416175, "volume": 110831.0}, {"date": "2011-07-14", "close": 0.413586, "volume": 31336.0}, {"date": "2011-07-15", "close": 0.398076525, "volume": 103279.0}, {"date": "2011-07-18", "close": 0.387736875, "volume": 102143.0}, {"date": "2011-07-19", "close": 0.413586, "volume": 9738.0}, {"date": "2011-07-20", "close": 0.36188775, "volume": 30157.0}, {"date": "2011-07-21", "close": 0.3722274, "volume": 5404.0}, {"date": "2011-07-22", "close": 0.3722274, "volume": 25225.0}, {"date": "2011-07-25", "close": 0.387736875, "volume": 11606.0}, {"date": "2011-07-26", "close": 0.38256705, "volume": 5803.0}, {"date": "2011-08-03", "close": 0.3101895, "volume": 63518.0}, {"date": "2011-08-04", "close": 0.3101895, "volume": 38686.0}, {"date": "2011-08-05", "close": 0.284340375, "volume": 28650.0}, {"date": "2011-08-08", "close": 0.305019675, "volume": 10156.0}, {"date": "2011-08-09", "close": 0.25849125, "volume": 66818.0}, {"date": "2011-08-10", "close": 0.284340375, "volume": 37719.0}, {"date": "2011-08-11", "close": 0.3101895, "volume": 22029.0}, {"date": "2011-08-12", "close": 0.3101895, "volume": 8475.0}, {"date": "2011-08-15", "close": 0.315359325, "volume": 1161.0}, {"date": "2011-08-16", "close": 0.32052915, "volume": 2901.0}, {"date": "2011-08-17", "close": 0.30525, "volume": 360.0}, {"date": "2011-08-18", "close": 0.333, "volume": 2342.0}, {"date": "2011-08-19", "close": 0.30525, "volume": 21622.0}, {"date": "2011-08-22", "close": 0.30525, "volume": 901.0}, {"date": "2011-08-24", "close": 0.30525, "volume": 2162.0}, {"date": "2011-08-25", "close": 0.30525, "volume": 18018.0}, {"date": "2011-08-30", "close": 0.2886, "volume": 80132.0}, {"date": "2011-08-31", "close": 0.333, "volume": 21351.0}, {"date": "2011-09-01", "close": 0.30525, "volume": 6667.0}, {"date": "2011-09-05", "close": 0.30525, "volume": 28328.0}, {"date": "2011-09-07", "close": 0.30525, "volume": 9009.0}, {"date": "2011-09-08", "close": 0.3219, "volume": 6126.0}, {"date": "2011-09-09", "close": 0.3219, "volume": 4273.0}, {"date": "2011-09-13", "close": 0.3108, "volume": 5405.0}, {"date": "2011-09-16", "close": 0.333, "volume": 9490.0}, {"date": "2011-09-22", "close": 0.333, "volume": 33838.0}, {"date": "2011-09-23", "close": 0.333, "volume": 2300.0}, {"date": "2011-09-26", "close": 0.32745, "volume": 4807.0}, {"date": "2011-09-28", "close": 0.2886, "volume": 33814.0}, {"date": "2011-10-04", "close": 0.2886, "volume": 3523.0}, {"date": "2011-10-05", "close": 0.28305, "volume": 29181.0}, {"date": "2011-10-06", "close": 0.28305, "volume": 6855.0}, {"date": "2011-10-07", "close": 0.333, "volume": 11481.0}, {"date": "2011-10-10", "close": 0.333, "volume": 31227.0}, {"date": "2011-10-11", "close": 0.333, "volume": 40841.0}, {"date": "2011-10-12", "close": 0.333, "volume": 36036.0}, {"date": "2011-10-13", "close": 0.333, "volume": 52486.0}, {"date": "2011-10-14", "close": 0.3552, "volume": 82649.0}, {"date": "2011-10-17", "close": 0.333, "volume": 9910.0}, {"date": "2011-10-18", "close": 0.33855, "volume": 27027.0}, {"date": "2011-10-19", "close": 0.33855, "volume": 7770.0}, {"date": "2011-10-20", "close": 0.333, "volume": 22523.0}, {"date": "2011-11-07", "close": 0.333, "volume": 2703.0}, {"date": "2011-11-15", "close": 0.333, "volume": 36586.0}, {"date": "2011-11-17", "close": 0.333, "volume": 270.0}, {"date": "2011-11-18", "close": 0.333, "volume": 4866.0}, {"date": "2011-11-22", "close": 0.333, "volume": 3322.0}, {"date": "2011-12-02", "close": 0.28305, "volume": 1802.0}, {"date": "2011-12-05", "close": 0.28305, "volume": 11802.0}, {"date": "2011-12-06", "close": 0.28305, "volume": 12605.0}, {"date": "2011-12-08", "close": 0.28305, "volume": 10811.0}, {"date": "2011-12-09", "close": 0.28305, "volume": 11652.0}, {"date": "2011-12-15", "close": 0.30525, "volume": 4505.0}, {"date": "2011-12-16", "close": 0.30525, "volume": 1871.0}, {"date": "2011-12-19", "close": 0.30525, "volume": 18827.0}, {"date": "2011-12-20", "close": 0.29415, "volume": 11803.0}, {"date": "2011-12-21", "close": 0.2886, "volume": 15067.0}, {"date": "2011-12-22", "close": 0.2886, "volume": 1802.0}, {"date": "2011-12-23", "close": 0.2886, "volume": 5405.0}, {"date": "2011-12-28", "close": 0.2886, "volume": 23153.0}, {"date": "2012-01-09", "close": 0.2886, "volume": 11562.0}, {"date": "2012-01-11", "close": 0.2886, "volume": 247.0}, {"date": "2012-01-13", "close": 0.2886, "volume": 3604.0}, {"date": "2012-01-19", "close": 0.32745, "volume": 1532.0}, {"date": "2012-01-23", "close": 0.2775, "volume": 21021.0}, {"date": "2012-01-27", "close": 0.24975, "volume": 2973.0}, {"date": "2012-02-01", "close": 0.2331, "volume": 5405.0}, {"date": "2012-02-02", "close": 0.23865, "volume": 13213.0}, {"date": "2012-02-09", "close": 0.23865, "volume": 5405.0}, {"date": "2012-02-14", "close": 0.2775, "volume": 4703.0}, {"date": "2012-02-15", "close": 0.2775, "volume": 7928.0}, {"date": "2012-02-20", "close": 0.30525, "volume": 15907.0}, {"date": "2012-02-27", "close": 0.33855, "volume": 294042.0}, {"date": "2012-02-28", "close": 0.3441, "volume": 1622.0}, {"date": "2012-02-29", "close": 0.3441, "volume": 17117.0}, {"date": "2012-03-01", "close": 0.3552, "volume": 2799.0}, {"date": "2012-03-02", "close": 0.3441, "volume": 92786.0}, {"date": "2012-03-05", "close": 0.3885, "volume": 322644.0}, {"date": "2012-03-06", "close": 0.3885, "volume": 51924.0}, {"date": "2012-03-07", "close": 0.3996, "volume": 12613.0}, {"date": "2012-03-08", "close": 0.47175, "volume": 64865.0}, {"date": "2012-03-12", "close": 0.41625, "volume": 12186.0}, {"date": "2012-03-13", "close": 0.46065, "volume": 3604.0}, {"date": "2012-03-14", "close": 0.4773, "volume": 13153.0}, {"date": "2012-03-15", "close": 0.444, "volume": 19472.0}, {"date": "2012-03-19", "close": 0.4329, "volume": 22179.0}, {"date": "2012-03-20", "close": 0.3885, "volume": 1682.0}, {"date": "2012-03-21", "close": 0.42735, "volume": 14635.0}, {"date": "2012-03-22", "close": 0.42735, "volume": 1201.0}, {"date": "2012-03-23", "close": 0.43845, "volume": 93641.0}, {"date": "2012-03-29", "close": 0.47175, "volume": 85495.0}, {"date": "2012-03-30", "close": 0.47175, "volume": 19820.0}, {"date": "2012-04-02", "close": 0.4551, "volume": 141.0}, {"date": "2012-04-03", "close": 0.4551, "volume": 1931.0}, {"date": "2012-04-05", "close": 0.444, "volume": 7207.0}, {"date": "2012-04-10", "close": 0.444, "volume": 23792.0}, {"date": "2012-04-12", "close": 0.4329, "volume": 7568.0}, {"date": "2012-04-13", "close": 0.444, "volume": 20652.0}, {"date": "2012-04-16", "close": 0.444, "volume": 14633.0}, {"date": "2012-04-17", "close": 0.42735, "volume": 17723.0}, {"date": "2012-04-23", "close": 0.42735, "volume": 1802.0}, {"date": "2012-04-24", "close": 0.42735, "volume": 360.0}, {"date": "2012-04-26", "close": 0.42735, "volume": 901.0}, {"date": "2012-04-30", "close": 0.43845, "volume": 1752.0}, {"date": "2012-05-01", "close": 0.43845, "volume": 180.0}, {"date": "2012-05-07", "close": 0.41625, "volume": 15939.0}, {"date": "2012-05-08", "close": 0.444, "volume": 4925.0}, {"date": "2012-05-11", "close": 0.41625, "volume": 2403.0}, {"date": "2012-05-14", "close": 0.41625, "volume": 6275.0}, {"date": "2012-05-15", "close": 0.38295, "volume": 18018.0}, {"date": "2012-05-16", "close": 0.38295, "volume": 155578.0}, {"date": "2012-05-18", "close": 0.34965, "volume": 10811.0}, {"date": "2012-05-28", "close": 0.333, "volume": 36759.0}, {"date": "2012-05-29", "close": 0.38295, "volume": 15015.0}, {"date": "2012-06-05", "close": 0.333, "volume": 2703.0}, {"date": "2012-06-06", "close": 0.333, "volume": 297.0}, {"date": "2012-06-07", "close": 0.333, "volume": 1884.0}, {"date": "2012-06-08", "close": 0.3108, "volume": 5624.0}, {"date": "2012-06-12", "close": 0.30525, "volume": 2403.0}, {"date": "2012-06-13", "close": 0.30525, "volume": 6541.0}, {"date": "2012-06-20", "close": 0.2775, "volume": 8108.0}, {"date": "2012-06-21", "close": 0.2553, "volume": 36036.0}, {"date": "2012-06-25", "close": 0.222, "volume": 601.0}, {"date": "2012-06-26", "close": 0.2109, "volume": 17597.0}, {"date": "2012-06-27", "close": 0.2109, "volume": 1202.0}, {"date": "2012-06-28", "close": 0.21645, "volume": 11412.0}, {"date": "2012-06-29", "close": 0.20535, "volume": 38367.0}, {"date": "2012-07-05", "close": 0.222, "volume": 18874.0}, {"date": "2012-07-09", "close": 0.222, "volume": 9009.0}, {"date": "2012-07-16", "close": 0.222, "volume": 6126.0}, {"date": "2012-07-23", "close": 0.2331, "volume": 1081.0}, {"date": "2012-08-01", "close": 0.2553, "volume": 7207.0}, {"date": "2012-08-02", "close": 0.2331, "volume": 42042.0}, {"date": "2012-08-03", "close": 0.2331, "volume": 721.0}, {"date": "2012-08-21", "close": 0.24975, "volume": 2305.0}, {"date": "2012-08-24", "close": 0.24975, "volume": 685.0}, {"date": "2012-08-28", "close": 0.24975, "volume": 1766.0}, {"date": "2012-08-29", "close": 0.24975, "volume": 1802.0}, {"date": "2012-09-14", "close": 0.2775, "volume": 1802.0}, {"date": "2012-09-18", "close": 0.2886, "volume": 20726.0}, {"date": "2012-09-20", "close": 0.30525, "volume": 12613.0}, {"date": "2012-09-24", "close": 0.2886, "volume": 9414.0}, {"date": "2012-09-26", "close": 0.2886, "volume": 1351.0}, {"date": "2012-09-27", "close": 0.2886, "volume": 2072.0}, {"date": "2012-10-03", "close": 0.2997, "volume": 6884.0}, {"date": "2012-10-08", "close": 0.3108, "volume": 52576.0}, {"date": "2012-10-09", "close": 0.30525, "volume": 18018.0}, {"date": "2012-10-10", "close": 0.2997, "volume": 21922.0}, {"date": "2012-10-11", "close": 0.2886, "volume": 4785.0}, {"date": "2012-10-12", "close": 0.2886, "volume": 12212.0}, {"date": "2012-10-15", "close": 0.2886, "volume": 9009.0}, {"date": "2012-10-18", "close": 0.2886, "volume": 6505.0}, {"date": "2012-10-19", "close": 0.29415, "volume": 7508.0}, {"date": "2012-10-22", "close": 0.29415, "volume": 10811.0}, {"date": "2012-10-25", "close": 0.30525, "volume": 10811.0}, {"date": "2012-11-06", "close": 0.30525, "volume": 30631.0}, {"date": "2012-11-08", "close": 0.333, "volume": 2162.0}, {"date": "2012-11-16", "close": 0.31635, "volume": 6860.0}, {"date": "2012-11-19", "close": 0.30525, "volume": 20661.0}, {"date": "2012-11-22", "close": 0.31635, "volume": 721.0}, {"date": "2012-11-23", "close": 0.31635, "volume": 1135.0}, {"date": "2012-11-27", "close": 0.31635, "volume": 41735.0}, {"date": "2012-11-28", "close": 0.31635, "volume": 1480.0}, {"date": "2012-11-29", "close": 0.31635, "volume": 18018.0}, {"date": "2012-12-04", "close": 0.31635, "volume": 7207.0}, {"date": "2012-12-10", "close": 0.32745, "volume": 1802.0}, {"date": "2012-12-11", "close": 0.29415, "volume": 7207.0}, {"date": "2012-12-12", "close": 0.30525, "volume": 3629.0}, {"date": "2012-12-17", "close": 0.30525, "volume": 811.0}, {"date": "2012-12-19", "close": 0.30525, "volume": 2403.0}, {"date": "2012-12-21", "close": 0.30525, "volume": 373.0}, {"date": "2013-01-04", "close": 0.30525, "volume": 30623.0}, {"date": "2013-01-07", "close": 0.30525, "volume": 31840.0}, {"date": "2013-01-14", "close": 0.2775, "volume": 1441.0}, {"date": "2013-01-17", "close": 0.2664, "volume": 667.0}, {"date": "2013-01-21", "close": 0.28305, "volume": 5526.0}, {"date": "2013-01-23", "close": 0.28305, "volume": 631.0}, {"date": "2013-01-24", "close": 0.2775, "volume": 13167.0}, {"date": "2013-01-25", "close": 0.28305, "volume": 32585.0}, {"date": "2013-01-29", "close": 0.28305, "volume": 2711.0}, {"date": "2013-01-31", "close": 0.28305, "volume": 1802.0}, {"date": "2013-02-04", "close": 0.28305, "volume": 1802.0}, {"date": "2013-02-05", "close": 0.28305, "volume": 1792.0}, {"date": "2013-02-06", "close": 0.2664, "volume": 1730.0}, {"date": "2013-02-11", "close": 0.2775, "volume": 12613.0}, {"date": "2013-02-12", "close": 0.2775, "volume": 9369.0}, {"date": "2013-02-15", "close": 0.2775, "volume": 3604.0}, {"date": "2013-02-18", "close": 0.2775, "volume": 3604.0}, {"date": "2013-02-20", "close": 0.2775, "volume": 26801.0}, {"date": "2013-02-22", "close": 0.2775, "volume": 12163.0}, {"date": "2013-02-25", "close": 0.2775, "volume": 8614.0}, {"date": "2013-02-26", "close": 0.24975, "volume": 1922.0}, {"date": "2013-03-01", "close": 0.24975, "volume": 5405.0}, {"date": "2013-03-08", "close": 0.24975, "volume": 26896.0}, {"date": "2013-03-11", "close": 0.2775, "volume": 18018.0}, {"date": "2013-03-18", "close": 0.24975, "volume": 10802.0}, {"date": "2013-03-19", "close": 0.24975, "volume": 7216.0}, {"date": "2013-03-20", "close": 0.222, "volume": 50149.0}, {"date": "2013-03-21", "close": 0.22755, "volume": 10261.0}, {"date": "2013-04-03", "close": 0.2331, "volume": 36036.0}, {"date": "2013-04-04", "close": 0.22755, "volume": 1802.0}, {"date": "2013-04-30", "close": 0.2331, "volume": 4527.0}, {"date": "2013-05-08", "close": 0.21645, "volume": 2883.0}, {"date": "2013-05-15", "close": 0.19425, "volume": 1040699.0}, {"date": "2013-05-16", "close": 0.19425, "volume": 90090.0}, {"date": "2013-05-17", "close": 0.19425, "volume": 9897.0}, {"date": "2013-05-20", "close": 0.19425, "volume": 6036.0}, {"date": "2013-05-21", "close": 0.19425, "volume": 56775.0}, {"date": "2013-05-22", "close": 0.19425, "volume": 10623.0}, {"date": "2013-05-24", "close": 0.19425, "volume": 22363.0}, {"date": "2013-05-30", "close": 0.19425, "volume": 17477.0}, {"date": "2013-06-03", "close": 0.19425, "volume": 6006.0}, {"date": "2013-06-04", "close": 0.19425, "volume": 2403.0}, {"date": "2013-06-05", "close": 0.19425, "volume": 6006.0}, {"date": "2013-06-06", "close": 0.20535, "volume": 1622.0}, {"date": "2013-06-07", "close": 0.19425, "volume": 102414.0}, {"date": "2013-06-12", "close": 0.19425, "volume": 19219.0}, {"date": "2013-06-21", "close": 0.1776, "volume": 6285.0}, {"date": "2013-06-24", "close": 0.1776, "volume": 180.0}, {"date": "2013-06-25", "close": 0.1776, "volume": 649.0}, {"date": "2013-06-27", "close": 0.1776, "volume": 11138.0}, {"date": "2013-06-28", "close": 0.1665, "volume": 9009.0}, {"date": "2013-07-01", "close": 0.1665, "volume": 9009.0}, {"date": "2013-07-02", "close": 0.1665, "volume": 68072.0}, {"date": "2013-07-05", "close": 0.19425, "volume": 24264.0}, {"date": "2013-07-15", "close": 0.19425, "volume": 721.0}, {"date": "2013-07-16", "close": 0.19425, "volume": 5405.0}, {"date": "2013-07-18", "close": 0.19425, "volume": 4505.0}, {"date": "2013-07-23", "close": 0.1998, "volume": 5063.0}, {"date": "2013-07-24", "close": 0.19425, "volume": 36036.0}, {"date": "2013-07-25", "close": 0.19425, "volume": 8108.0}, {"date": "2013-07-31", "close": 0.1887, "volume": 4505.0}, {"date": "2013-08-02", "close": 0.19425, "volume": 5405.0}, {"date": "2013-08-06", "close": 0.19425, "volume": 45270.0}, {"date": "2013-08-07", "close": 0.19425, "volume": 10811.0}, {"date": "2013-08-08", "close": 0.19425, "volume": 3604.0}, {"date": "2013-08-13", "close": 0.18315, "volume": 5405.0}, {"date": "2013-08-15", "close": 0.19425, "volume": 21622.0}, {"date": "2013-08-21", "close": 0.19425, "volume": 15883.0}, {"date": "2013-08-30", "close": 0.1665, "volume": 15255.0}, {"date": "2013-09-02", "close": 0.17205, "volume": 20781.0}, {"date": "2013-09-03", "close": 0.1665, "volume": 582.0}, {"date": "2013-09-12", "close": 0.1665, "volume": 69730.0}, {"date": "2013-09-13", "close": 0.17205, "volume": 18018.0}, {"date": "2013-09-17", "close": 0.1665, "volume": 10830.0}, {"date": "2013-09-18", "close": 0.1665, "volume": 12053.0}, {"date": "2013-09-19", "close": 0.1665, "volume": 360.0}, {"date": "2013-09-25", "close": 0.19425, "volume": 11610.0}, {"date": "2013-09-26", "close": 0.1665, "volume": 9610.0}, {"date": "2013-10-02", "close": 0.1665, "volume": 64378.0}, {"date": "2013-10-03", "close": 0.1665, "volume": 41441.0}, {"date": "2013-10-10", "close": 0.1554, "volume": 49550.0}, {"date": "2013-10-11", "close": 0.1665, "volume": 11122.0}, {"date": "2013-10-15", "close": 0.16095, "volume": 877.0}, {"date": "2013-10-17", "close": 0.16095, "volume": 9009.0}, {"date": "2013-10-22", "close": 0.16095, "volume": 45.0}, {"date": "2013-10-24", "close": 0.1554, "volume": 28508.0}, {"date": "2013-10-28", "close": 0.1887, "volume": 7004.0}, {"date": "2013-10-29", "close": 0.19425, "volume": 7207.0}, {"date": "2013-10-30", "close": 0.19425, "volume": 8184.0}, {"date": "2013-11-01", "close": 0.19425, "volume": 1802.0}, {"date": "2013-11-05", "close": 0.1998, "volume": 6937.0}, {"date": "2013-11-06", "close": 0.1998, "volume": 9009.0}, {"date": "2013-11-07", "close": 0.20535, "volume": 20218.0}, {"date": "2013-11-13", "close": 0.1554, "volume": 5946.0}, {"date": "2013-11-18", "close": 0.16095, "volume": 7710.0}, {"date": "2013-11-20", "close": 0.1665, "volume": 450.0}, {"date": "2013-11-21", "close": 0.1665, "volume": 1802.0}, {"date": "2013-11-27", "close": 0.1665, "volume": 3604.0}, {"date": "2013-11-29", "close": 0.1665, "volume": 16301.0}, {"date": "2013-12-05", "close": 0.16095, "volume": 24141.0}, {"date": "2013-12-13", "close": 0.16095, "volume": 2403.0}, {"date": "2013-12-16", "close": 0.16095, "volume": 7658.0}, {"date": "2013-12-23", "close": 0.1776, "volume": 13138.0}, {"date": "2013-12-30", "close": 0.1776, "volume": 1004.0}, {"date": "2014-01-02", "close": 0.18315, "volume": 3675.0}, {"date": "2014-01-14", "close": 0.21645, "volume": 15856.0}, {"date": "2014-01-15", "close": 0.222, "volume": 577.0}, {"date": "2014-01-16", "close": 0.222, "volume": 7567.0}, {"date": "2014-01-20", "close": 0.222, "volume": 24024.0}, {"date": "2014-01-21", "close": 0.222, "volume": 1838.0}, {"date": "2014-01-23", "close": 0.222, "volume": 27027.0}, {"date": "2014-01-28", "close": 0.222, "volume": 7111.0}, {"date": "2014-01-29", "close": 0.1998, "volume": 180.0}, {"date": "2014-01-30", "close": 0.2109, "volume": 4901.0}, {"date": "2014-02-07", "close": 0.20535, "volume": 23423.0}, {"date": "2014-02-10", "close": 0.1998, "volume": 106156.0}, {"date": "2014-02-11", "close": 0.1998, "volume": null}, {"date": "2014-02-18", "close": 0.1998, "volume": 18018.0}, {"date": "2014-02-21", "close": 0.1998, "volume": 26426.0}, {"date": "2014-02-24", "close": 0.1998, "volume": 3003.0}, {"date": "2014-02-25", "close": 0.1998, "volume": 18018.0}, {"date": "2014-02-26", "close": 0.1998, "volume": 13514.0}, {"date": "2014-02-27", "close": 0.20535, "volume": 71171.0}, {"date": "2014-02-28", "close": 0.222, "volume": 32432.0}, {"date": "2014-03-03", "close": 0.2109, "volume": 30856.0}, {"date": "2014-03-04", "close": 0.2109, "volume": 1802.0}, {"date": "2014-03-05", "close": 0.222, "volume": 1802.0}, {"date": "2014-03-06", "close": 0.2109, "volume": 2403.0}, {"date": "2014-03-07", "close": 0.2109, "volume": 7592.0}, {"date": "2014-03-12", "close": 0.222, "volume": 13604.0}, {"date": "2014-03-13", "close": 0.222, "volume": 4505.0}, {"date": "2014-03-14", "close": 0.222, "volume": 21405.0}, {"date": "2014-03-17", "close": 0.222, "volume": 9862.0}, {"date": "2014-03-18", "close": 0.2109, "volume": 59432.0}, {"date": "2014-03-19", "close": 0.19425, "volume": 7928.0}, {"date": "2014-05-05", "close": 0.19, "volume": 2295899.0}, {"date": "2014-05-06", "close": 0.215, "volume": 1872182.0}, {"date": "2014-05-07", "close": 0.23, "volume": 463033.0}, {"date": "2014-05-08", "close": 0.215, "volume": 232288.0}, {"date": "2014-05-09", "close": 0.215, "volume": 117208.0}, {"date": "2014-05-12", "close": 0.21, "volume": 241635.0}, {"date": "2014-05-13", "close": 0.2, "volume": 122927.0}, {"date": "2014-05-14", "close": 0.2, "volume": 3127290.0}, {"date": "2014-05-15", "close": 0.21, "volume": 62428.0}, {"date": "2014-05-16", "close": 0.205, "volume": 50464.0}, {"date": "2014-05-19", "close": 0.2, "volume": 44896.0}, {"date": "2014-05-20", "close": 0.19, "volume": 25000.0}, {"date": "2014-05-21", "close": 0.19, "volume": 140000.0}, {"date": "2014-05-23", "close": 0.19, "volume": 18702.0}, {"date": "2014-05-26", "close": 0.18, "volume": 196030.0}, {"date": "2014-05-27", "close": 0.18, "volume": 93214.0}, {"date": "2014-05-28", "close": 0.185, "volume": 18000.0}, {"date": "2014-05-29", "close": 0.18, "volume": 8649.0}, {"date": "2014-05-30", "close": 0.185, "volume": 44303.0}, {"date": "2014-06-04", "close": 0.2, "volume": 35975.0}, {"date": "2014-06-05", "close": 0.2, "volume": 45630.0}, {"date": "2014-06-06", "close": 0.2, "volume": 55000.0}, {"date": "2014-06-10", "close": 0.18, "volume": 1532.0}, {"date": "2014-06-11", "close": 0.18, "volume": 31427.0}, {"date": "2014-06-12", "close": 0.18, "volume": 2208.0}, {"date": "2014-06-16", "close": 0.16, "volume": 444226.0}, {"date": "2014-06-17", "close": 0.155, "volume": 155137.0}, {"date": "2014-06-23", "close": 0.16, "volume": 625.0}, {"date": "2014-06-24", "close": 0.165, "volume": 169424.0}, {"date": "2014-06-25", "close": 0.185, "volume": 33000.0}, {"date": "2014-06-26", "close": 0.2, "volume": 191390.0}, {"date": "2014-06-27", "close": 0.2, "volume": 3243.0}, {"date": "2014-07-01", "close": 0.195, "volume": 20000.0}, {"date": "2014-07-02", "close": 0.2, "volume": 21332.0}, {"date": "2014-07-03", "close": 0.2, "volume": 40000.0}, {"date": "2014-07-04", "close": 0.185, "volume": 247537.0}, {"date": "2014-07-07", "close": 0.18, "volume": 12584524.0}, {"date": "2014-07-08", "close": 0.18, "volume": 157777.0}, {"date": "2014-07-09", "close": 0.18, "volume": 17466.0}, {"date": "2014-07-10", "close": 0.19, "volume": 25000.0}, {"date": "2014-07-15", "close": 0.18, "volume": 40000.0}, {"date": "2014-07-16", "close": 0.18, "volume": 148522.0}, {"date": "2014-07-17", "close": 0.18, "volume": 12866.0}, {"date": "2014-07-18", "close": 0.18, "volume": 12134.0}, {"date": "2014-07-21", "close": 0.17, "volume": 20000.0}, {"date": "2014-07-23", "close": 0.18, "volume": 2509.0}, {"date": "2014-07-25", "close": 0.17, "volume": 123866.0}, {"date": "2014-07-29", "close": 0.17, "volume": 1280.0}, {"date": "2014-07-30", "close": 0.155, "volume": 25622.0}, {"date": "2014-07-31", "close": 0.17, "volume": 105641.0}, {"date": "2014-08-01", "close": 0.17, "volume": 16500.0}, {"date": "2014-08-04", "close": 0.165, "volume": 13500.0}, {"date": "2014-08-05", "close": 0.16, "volume": 200000.0}, {"date": "2014-08-06", "close": 0.18, "volume": 203425.0}, {"date": "2014-08-07", "close": 0.16, "volume": 20947.0}, {"date": "2014-08-08", "close": 0.16, "volume": 1104058.0}, {"date": "2014-08-11", "close": 0.17, "volume": 250000.0}, {"date": "2014-08-12", "close": 0.17, "volume": 620000.0}, {"date": "2014-08-13", "close": 0.165, "volume": 1017478.0}, {"date": "2014-08-14", "close": 0.17, "volume": 404058.0}, {"date": "2014-08-15", "close": 0.18, "volume": 900000.0}, {"date": "2014-08-18", "close": 0.17, "volume": 1190000.0}, {"date": "2014-08-19", "close": 0.18, "volume": 82343.0}, {"date": "2014-08-20", "close": 0.17, "volume": 410000.0}, {"date": "2014-08-21", "close": 0.17, "volume": 495091.0}, {"date": "2014-08-22", "close": 0.18, "volume": 25000.0}, {"date": "2014-08-25", "close": 0.175, "volume": 60000.0}, {"date": "2014-08-26", "close": 0.18, "volume": 508535.0}, {"date": "2014-08-27", "close": 0.18, "volume": 11465.0}, {"date": "2014-08-28", "close": 0.18, "volume": 379535.0}, {"date": "2014-08-29", "close": 0.18, "volume": 30000.0}, {"date": "2014-09-01", "close": 0.175, "volume": 30000.0}, {"date": "2014-09-02", "close": 0.18, "volume": 75000.0}, {"date": "2014-09-03", "close": 0.18, "volume": 444000.0}, {"date": "2014-09-04", "close": 0.17, "volume": 45260.0}, {"date": "2014-09-05", "close": 0.17, "volume": 15000.0}, {"date": "2014-09-08", "close": 0.2, "volume": 199731.0}, {"date": "2014-09-09", "close": 0.18, "volume": 45000.0}, {"date": "2014-09-10", "close": 0.17, "volume": 61978.0}, {"date": "2014-09-11", "close": 0.18, "volume": 49924.0}, {"date": "2014-09-12", "close": 0.18, "volume": 8655.0}, {"date": "2014-09-15", "close": 0.165, "volume": 100000.0}, {"date": "2014-09-16", "close": 0.165, "volume": 100000.0}, {"date": "2014-09-18", "close": 0.16, "volume": 39010.0}, {"date": "2014-09-22", "close": 0.18, "volume": 170000.0}, {"date": "2014-09-23", "close": 0.16, "volume": 205980.0}, {"date": "2014-09-24", "close": 0.16, "volume": 240000.0}, {"date": "2014-09-25", "close": 0.155, "volume": 9010.0}, {"date": "2014-09-26", "close": 0.145, "volume": 403980.0}, {"date": "2014-09-29", "close": 0.145, "volume": 662.0}, {"date": "2014-10-01", "close": 0.155, "volume": 55045.0}, {"date": "2014-10-03", "close": 0.145, "volume": 1526.0}, {"date": "2014-10-06", "close": 0.145, "volume": 127028.0}, {"date": "2014-10-08", "close": 0.16, "volume": 126082.0}, {"date": "2014-10-09", "close": 0.165, "volume": 85000.0}, {"date": "2014-10-14", "close": 0.14, "volume": 10000.0}, {"date": "2014-10-15", "close": 0.14, "volume": 17797.0}, {"date": "2014-10-16", "close": 0.145, "volume": 70000.0}, {"date": "2014-10-17", "close": 0.14, "volume": 155000.0}, {"date": "2014-10-23", "close": 0.14, "volume": 143270.0}, {"date": "2014-10-24", "close": 0.14, "volume": 56730.0}, {"date": "2014-10-27", "close": 0.14, "volume": 22730.0}, {"date": "2014-10-28", "close": 0.145, "volume": 94920.0}, {"date": "2014-10-29", "close": 0.15, "volume": 47451.0}, {"date": "2014-10-30", "close": 0.155, "volume": 40000.0}, {"date": "2014-10-31", "close": 0.16, "volume": 60456.0}, {"date": "2014-11-03", "close": 0.15, "volume": 80000.0}, {"date": "2014-11-04", "close": 0.15, "volume": 3457.0}, {"date": "2014-11-05", "close": 0.14, "volume": 120000.0}, {"date": "2014-11-06", "close": 0.145, "volume": 150000.0}, {"date": "2014-11-10", "close": 0.145, "volume": 36000.0}, {"date": "2014-11-11", "close": 0.15, "volume": 114000.0}, {"date": "2014-11-12", "close": 0.14, "volume": 10000.0}, {"date": "2014-11-14", "close": 0.14, "volume": 20000.0}, {"date": "2014-11-18", "close": 0.14, "volume": 30000.0}, {"date": "2014-11-19", "close": 0.14, "volume": 109014.0}, {"date": "2014-11-20", "close": 0.135, "volume": 73986.0}, {"date": "2014-11-21", "close": 0.14, "volume": 270305.0}, {"date": "2014-11-25", "close": 0.14, "volume": 16825.0}, {"date": "2014-11-27", "close": 0.145, "volume": 702870.0}, {"date": "2014-11-28", "close": 0.14, "volume": 500000.0}, {"date": "2014-12-02", "close": 0.14, "volume": 11682.0}, {"date": "2014-12-03", "close": 0.14, "volume": 15000.0}, {"date": "2014-12-09", "close": 0.1, "volume": 23633.0}, {"date": "2014-12-10", "close": 0.12, "volume": 124841.0}, {"date": "2014-12-11", "close": 0.135, "volume": 483604.0}, {"date": "2014-12-16", "close": 0.135, "volume": 140000.0}, {"date": "2014-12-18", "close": 0.135, "volume": 43500.0}, {"date": "2014-12-19", "close": 0.135, "volume": 30000.0}, {"date": "2014-12-22", "close": 0.13, "volume": 50000.0}, {"date": "2014-12-24", "close": 0.115, "volume": 30000.0}, {"date": "2014-12-29", "close": 0.11, "volume": 50000.0}, {"date": "2014-12-30", "close": 0.125, "volume": 10000.0}, {"date": "2015-01-05", "close": 0.125, "volume": 8400.0}, {"date": "2015-01-06", "close": 0.11, "volume": 251600.0}, {"date": "2015-01-07", "close": 0.11, "volume": 11300.0}, {"date": "2015-01-14", "close": 0.12, "volume": 10000.0}, {"date": "2015-01-15", "close": 0.125, "volume": 25000.0}, {"date": "2015-01-19", "close": 0.11, "volume": 64728.0}, {"date": "2015-01-21", "close": 0.11, "volume": 25000.0}, {"date": "2015-01-22", "close": 0.11, "volume": 79505.0}, {"date": "2015-01-27", "close": 0.105, "volume": 118181.0}, {"date": "2015-01-29", "close": 0.105, "volume": 38000.0}, {"date": "2015-02-02", "close": 0.11, "volume": 67958.0}, {"date": "2015-02-03", "close": 0.12, "volume": 20000.0}, {"date": "2015-02-04", "close": 0.115, "volume": 1682.0}, {"date": "2015-02-05", "close": 0.12, "volume": 60081.0}, {"date": "2015-02-06", "close": 0.12, "volume": 80000.0}, {"date": "2015-02-09", "close": 0.12, "volume": 302801.0}, {"date": "2015-02-10", "close": 0.12, "volume": 580000.0}, {"date": "2015-02-12", "close": 0.125, "volume": 531138.0}, {"date": "2015-02-13", "close": 0.13, "volume": 25000.0}, {"date": "2015-02-16", "close": 0.13, "volume": 101202.0}, {"date": "2015-02-18", "close": 0.13, "volume": 33692.0}, {"date": "2015-02-19", "close": 0.125, "volume": 50000.0}, {"date": "2015-02-23", "close": 0.12, "volume": 753539.0}, {"date": "2015-02-24", "close": 0.12, "volume": 1947539.0}, {"date": "2015-02-25", "close": 0.125, "volume": 150000.0}, {"date": "2015-02-26", "close": 0.13, "volume": 300000.0}, {"date": "2015-02-27", "close": 0.125, "volume": 48111.0}, {"date": "2015-03-02", "close": 0.125, "volume": 4592.0}, {"date": "2015-03-03", "close": 0.12, "volume": 359234.0}, {"date": "2015-03-04", "close": 0.12, "volume": 60000.0}, {"date": "2015-03-06", "close": 0.125, "volume": 226037.0}, {"date": "2015-03-09", "close": 0.125, "volume": 350000.0}, {"date": "2015-03-11", "close": 0.115, "volume": 2883.0}, {"date": "2015-03-12", "close": 0.115, "volume": 38286.0}, {"date": "2015-03-16", "close": 0.12, "volume": 400000.0}, {"date": "2015-03-17", "close": 0.115, "volume": 18019.0}, {"date": "2015-03-19", "close": 0.115, "volume": 425000.0}, {"date": "2015-03-20", "close": 0.115, "volume": 28233.0}, {"date": "2015-03-23", "close": 0.125, "volume": 4061.0}, {"date": "2015-03-24", "close": 0.125, "volume": 950000.0}, {"date": "2015-03-25", "close": 0.125, "volume": 600000.0}, {"date": "2015-03-31", "close": 0.12, "volume": 39016.0}, {"date": "2015-04-01", "close": 0.12, "volume": 1802.0}, {"date": "2015-04-02", "close": 0.12, "volume": 3604.0}, {"date": "2015-04-07", "close": 0.12, "volume": 600000.0}, {"date": "2015-04-09", "close": 0.12, "volume": 28964.0}, {"date": "2015-04-10", "close": 0.12, "volume": 178000.0}, {"date": "2015-04-13", "close": 0.12, "volume": 1886.0}, {"date": "2015-04-20", "close": 0.11, "volume": 275000.0}, {"date": "2015-04-21", "close": 0.1, "volume": 3604.0}, {"date": "2015-04-23", "close": 0.11, "volume": 10000.0}, {"date": "2015-04-24", "close": 0.092, "volume": 219594.0}, {"date": "2015-04-27", "close": 0.098, "volume": 20000.0}, {"date": "2015-04-28", "close": 0.096, "volume": 63295.0}, {"date": "2015-04-30", "close": 0.095, "volume": 100000.0}, {"date": "2015-05-01", "close": 0.09, "volume": 100000.0}, {"date": "2015-05-06", "close": 0.09, "volume": 20000.0}, {"date": "2015-05-07", "close": 0.086, "volume": 25985.0}, {"date": "2015-05-08", "close": 0.087, "volume": 2703.0}, {"date": "2015-05-15", "close": 0.09, "volume": 18775.0}, {"date": "2015-05-18", "close": 0.095, "volume": 90200.0}, {"date": "2015-05-20", "close": 0.095, "volume": 2310.0}, {"date": "2015-05-21", "close": 0.086, "volume": 4505.0}, {"date": "2015-05-26", "close": 0.085, "volume": 100811.0}, {"date": "2015-05-27", "close": 0.078, "volume": 1096972.0}, {"date": "2015-06-01", "close": 0.085, "volume": 50001.0}, {"date": "2015-06-02", "close": 0.085, "volume": 82703.0}, {"date": "2015-06-03", "close": 0.085, "volume": 202296.0}, {"date": "2015-06-04", "close": 0.085, "volume": 50000.0}, {"date": "2015-06-05", "close": 0.086, "volume": 38627.0}, {"date": "2015-06-10", "close": 0.085, "volume": 541.0}, {"date": "2015-06-11", "close": 0.085, "volume": 361.0}, {"date": "2015-06-12", "close": 0.09, "volume": 600000.0}, {"date": "2015-06-16", "close": 0.089, "volume": 75000.0}, {"date": "2015-06-18", "close": 0.082, "volume": 63513.0}, {"date": "2015-06-19", "close": 0.081, "volume": 28949.0}, {"date": "2015-06-22", "close": 0.075, "volume": 7208.0}, {"date": "2015-06-23", "close": 0.079, "volume": 60000.0}, {"date": "2015-06-26", "close": 0.075, "volume": 304441.0}, {"date": "2015-06-29", "close": 0.075, "volume": 30860.0}, {"date": "2015-06-30", "close": 0.074, "volume": 211734.0}, {"date": "2015-07-01", "close": 0.074, "volume": 34000.0}, {"date": "2015-07-02", "close": 0.08, "volume": 98000.0}, {"date": "2015-07-07", "close": 0.08, "volume": 525000.0}, {"date": "2015-07-09", "close": 0.075, "volume": 357000.0}, {"date": "2015-07-10", "close": 0.075, "volume": 30000.0}, {"date": "2015-07-14", "close": 0.075, "volume": 4000000.0}, {"date": "2015-07-15", "close": 0.075, "volume": 10000.0}, {"date": "2015-07-16", "close": 0.075, "volume": 285000.0}, {"date": "2015-07-17", "close": 0.07, "volume": 2046802.0}, {"date": "2015-07-21", "close": 0.072, "volume": 50000.0}, {"date": "2015-07-22", "close": 0.072, "volume": 901.0}, {"date": "2015-07-24", "close": 0.074, "volume": 901.0}, {"date": "2015-07-27", "close": 0.07, "volume": 1040000.0}, {"date": "2015-07-29", "close": 0.071, "volume": 136549.0}, {"date": "2015-07-30", "close": 0.071, "volume": 542.0}, {"date": "2015-08-04", "close": 0.071, "volume": 452037.0}, {"date": "2015-08-05", "close": 0.07, "volume": 1099111.0}, {"date": "2015-08-10", "close": 0.07, "volume": 686853.0}, {"date": "2015-08-13", "close": 0.074, "volume": 12253.0}, {"date": "2015-08-14", "close": 0.072, "volume": 118964.0}, {"date": "2015-08-17", "close": 0.072, "volume": 11712.0}, {"date": "2015-08-18", "close": 0.07, "volume": 300000.0}, {"date": "2015-08-19", "close": 0.07, "volume": 101471.0}, {"date": "2015-08-20", "close": 0.07, "volume": 251115.0}, {"date": "2015-08-21", "close": 0.068, "volume": 1280000.0}, {"date": "2015-08-24", "close": 0.065, "volume": 26000.0}, {"date": "2015-08-26", "close": 0.065, "volume": 16000.0}, {"date": "2015-08-28", "close": 0.07, "volume": 19000.0}, {"date": "2015-09-01", "close": 0.07, "volume": 215000.0}, {"date": "2015-09-03", "close": 0.072, "volume": 435968.0}, {"date": "2015-09-08", "close": 0.07, "volume": 110000.0}, {"date": "2015-09-10", "close": 0.07, "volume": 7032.0}, {"date": "2015-09-11", "close": 0.07, "volume": 127968.0}, {"date": "2015-09-16", "close": 0.076, "volume": 53776.0}, {"date": "2015-09-17", "close": 0.079, "volume": 103411.0}, {"date": "2015-09-21", "close": 0.076, "volume": 30000.0}, {"date": "2015-09-23", "close": 0.075, "volume": 19790.0}, {"date": "2015-09-29", "close": 0.075, "volume": 180000.0}, {"date": "2015-10-02", "close": 0.075, "volume": 25000.0}, {"date": "2015-10-05", "close": 0.08, "volume": 25000.0}, {"date": "2015-10-09", "close": 0.084, "volume": 156243.0}, {"date": "2015-10-12", "close": 0.089, "volume": 325000.0}, {"date": "2015-10-13", "close": 0.089, "volume": 93000.0}, {"date": "2015-10-15", "close": 0.092, "volume": 54580.0}, {"date": "2015-10-16", "close": 0.09, "volume": 100000.0}, {"date": "2015-10-19", "close": 0.09, "volume": 100000.0}, {"date": "2015-10-21", "close": 0.089, "volume": 11369.0}, {"date": "2015-10-23", "close": 0.085, "volume": 13867.0}, {"date": "2015-10-26", "close": 0.08, "volume": 1802.0}, {"date": "2015-10-28", "close": 0.082, "volume": 97613.0}, {"date": "2015-10-30", "close": 0.086, "volume": 58500.0}, {"date": "2015-11-03", "close": 0.082, "volume": 240585.0}, {"date": "2015-11-05", "close": 0.08, "volume": 3385.0}, {"date": "2015-11-12", "close": 0.078, "volume": 296615.0}, {"date": "2015-11-16", "close": 0.07, "volume": 244010.0}, {"date": "2015-11-17", "close": 0.07, "volume": 340451.0}, {"date": "2015-12-02", "close": 0.07, "volume": 1352.0}, {"date": "2015-12-10", "close": 0.07, "volume": 248000.0}, {"date": "2015-12-17", "close": 0.067, "volume": 625000.0}, {"date": "2015-12-21", "close": 0.067, "volume": 6007.0}, {"date": "2015-12-22", "close": 0.067, "volume": 2604285.0}, {"date": "2015-12-29", "close": 0.071, "volume": 13514.0}, {"date": "2016-01-04", "close": 0.079, "volume": 10000.0}, {"date": "2016-01-06", "close": 0.08, "volume": 115000.0}, {"date": "2016-01-08", "close": 0.086, "volume": 20000.0}, {"date": "2016-01-12", "close": 0.08, "volume": 20000.0}, {"date": "2016-01-14", "close": 0.073, "volume": 388.0}, {"date": "2016-01-21", "close": 0.075, "volume": 99612.0}, {"date": "2016-01-28", "close": 0.071, "volume": 16756.0}, {"date": "2016-02-01", "close": 0.071, "volume": 22765.0}, {"date": "2016-02-02", "close": 0.073, "volume": 250000.0}, {"date": "2016-02-03", "close": 0.071, "volume": 90000.0}, {"date": "2016-02-04", "close": 0.071, "volume": 1802.0}, {"date": "2016-02-09", "close": 0.071, "volume": 1802.0}, {"date": "2016-02-12", "close": 0.071, "volume": 3361.0}, {"date": "2016-02-15", "close": 0.065, "volume": 33847.0}, {"date": "2016-02-22", "close": 0.065, "volume": 357235.0}, {"date": "2016-02-23", "close": 0.065, "volume": 348000.0}, {"date": "2016-02-24", "close": 0.065, "volume": 1918.0}, {"date": "2016-03-01", "close": 0.064, "volume": 805000.0}, {"date": "2016-03-04", "close": 0.061, "volume": 40082.0}, {"date": "2016-03-07", "close": 0.065, "volume": 1540000.0}, {"date": "2016-03-08", "close": 0.061, "volume": 147360.0}, {"date": "2016-03-15", "close": 0.064, "volume": 11627.0}, {"date": "2016-03-24", "close": 0.064, "volume": 92254.0}, {"date": "2016-03-30", "close": 0.064, "volume": 2253.0}, {"date": "2016-03-31", "close": 0.066, "volume": 295000.0}, {"date": "2016-04-04", "close": 0.064, "volume": 1202.0}, {"date": "2016-04-11", "close": 0.064, "volume": 10000.0}, {"date": "2016-04-12", "close": 0.064, "volume": 18019.0}, {"date": "2016-04-15", "close": 0.066, "volume": 100000.0}, {"date": "2016-04-18", "close": 0.069, "volume": 15541.0}, {"date": "2016-04-19", "close": 0.067, "volume": 6247.0}, {"date": "2016-04-21", "close": 0.067, "volume": 3304.0}, {"date": "2016-04-28", "close": 0.067, "volume": 2403.0}, {"date": "2016-05-04", "close": 0.067, "volume": 17010.0}, {"date": "2016-05-10", "close": 0.07, "volume": 135495.0}, {"date": "2016-05-18", "close": 0.064, "volume": 80901.0}, {"date": "2016-05-19", "close": 0.064, "volume": 3964.0}, {"date": "2016-05-24", "close": 0.064, "volume": 120000.0}, {"date": "2016-05-26", "close": 0.064, "volume": 2064545.0}, {"date": "2016-05-27", "close": 0.06, "volume": 865000.0}, {"date": "2016-05-31", "close": 0.06, "volume": 1124326.0}, {"date": "2016-06-01", "close": 0.06, "volume": 62013.0}, {"date": "2016-06-03", "close": 0.063, "volume": 54565.0}, {"date": "2016-06-09", "close": 0.06, "volume": 325000.0}, {"date": "2016-06-10", "close": 0.06, "volume": 6901.0}, {"date": "2016-06-14", "close": 0.06, "volume": 901802.0}, {"date": "2016-06-15", "close": 0.061, "volume": 47129.0}, {"date": "2016-06-17", "close": 0.061, "volume": 901.0}, {"date": "2016-06-22", "close": 0.06, "volume": 12613.0}, {"date": "2016-06-27", "close": 0.06, "volume": 392019.0}, {"date": "2016-06-28", "close": 0.058, "volume": 39687.0}, {"date": "2016-06-29", "close": 0.058, "volume": 80000.0}, {"date": "2016-06-30", "close": 0.061, "volume": 614.0}, {"date": "2016-07-01", "close": 0.061, "volume": 65000.0}, {"date": "2016-07-06", "close": 0.061, "volume": 34386.0}, {"date": "2016-07-08", "close": 0.061, "volume": 1802.0}, {"date": "2016-07-15", "close": 0.058, "volume": 63604.0}, {"date": "2016-07-18", "close": 0.06, "volume": 50000.0}, {"date": "2016-07-21", "close": 0.058, "volume": 27028.0}, {"date": "2016-07-27", "close": 0.058, "volume": 240689.0}, {"date": "2016-07-28", "close": 0.058, "volume": 91802.0}, {"date": "2016-08-08", "close": 0.058, "volume": 3243.0}, {"date": "2016-08-12", "close": 0.058, "volume": 45000.0}, {"date": "2016-08-17", "close": 0.058, "volume": 1757.0}, {"date": "2016-08-19", "close": 0.058, "volume": 83243.0}, {"date": "2016-09-01", "close": 0.058, "volume": 55000.0}, {"date": "2016-09-06", "close": 0.052, "volume": 50000.0}, {"date": "2016-09-07", "close": 0.052, "volume": 3665.0}, {"date": "2016-09-08", "close": 0.052, "volume": 3536.0}, {"date": "2016-09-09", "close": 0.052, "volume": 42799.0}, {"date": "2016-09-13", "close": 0.052, "volume": 22201.0}, {"date": "2016-09-20", "close": 0.052, "volume": 22799.0}, {"date": "2016-10-03", "close": 0.052, "volume": 10000.0}, {"date": "2016-10-13", "close": 0.046, "volume": 102253.0}, {"date": "2016-10-14", "close": 0.046, "volume": 40000.0}, {"date": "2016-10-19", "close": 0.052, "volume": 330000.0}, {"date": "2016-10-26", "close": 0.049, "volume": 109040.0}, {"date": "2016-10-28", "close": 0.042, "volume": 2264555.0}, {"date": "2016-10-31", "close": 0.042, "volume": 111712.0}, {"date": "2016-11-07", "close": 0.041, "volume": 202468.0}, {"date": "2016-11-08", "close": 0.04, "volume": 48037.0}, {"date": "2016-11-10", "close": 0.04, "volume": 29243.0}, {"date": "2016-11-11", "close": 0.04, "volume": 263147.0}, {"date": "2016-11-17", "close": 0.036, "volume": 1417841.0}, {"date": "2016-11-23", "close": 0.04, "volume": 150000.0}, {"date": "2016-11-24", "close": 0.04, "volume": 65901.0}, {"date": "2016-11-25", "close": 0.043, "volume": 90000.0}, {"date": "2016-11-28", "close": 0.047, "volume": 59099.0}, {"date": "2016-12-02", "close": 0.041, "volume": 3605.0}, {"date": "2016-12-09", "close": 0.038, "volume": 142857.0}, {"date": "2016-12-13", "close": 0.038, "volume": 49971.0}, {"date": "2016-12-15", "close": 0.038, "volume": 1202.0}, {"date": "2016-12-20", "close": 0.034, "volume": 100000.0}, {"date": "2016-12-21", "close": 0.035, "volume": 6488.0}, {"date": "2016-12-22", "close": 0.035, "volume": 145.0}, {"date": "2016-12-30", "close": 0.042, "volume": 100000.0}, {"date": "2017-01-03", "close": 0.04, "volume": 9010.0}, {"date": "2017-01-05", "close": 0.04, "volume": 190990.0}, {"date": "2017-01-12", "close": 0.042, "volume": 200000.0}, {"date": "2017-01-18", "close": 0.038, "volume": 1202.0}, {"date": "2017-01-19", "close": 0.038, "volume": 4805.0}, {"date": "2017-01-24", "close": 0.038, "volume": 1262.0}, {"date": "2017-01-30", "close": 0.04, "volume": 56787.0}, {"date": "2017-01-31", "close": 0.036, "volume": 45000.0}, {"date": "2017-02-02", "close": 0.036, "volume": 21098.0}, {"date": "2017-02-03", "close": 0.036, "volume": 8902.0}, {"date": "2017-02-06", "close": 0.035, "volume": 38999.0}, {"date": "2017-02-10", "close": 0.035, "volume": 141377.0}, {"date": "2017-02-17", "close": 0.035, "volume": 973.0}, {"date": "2017-02-20", "close": 0.036, "volume": 37223.0}, {"date": "2017-02-21", "close": 0.032, "volume": 2239723.0}, {"date": "2017-02-23", "close": 0.027, "volume": 100000.0}, {"date": "2017-02-27", "close": 0.03, "volume": 403406.0}, {"date": "2017-03-02", "close": 0.03, "volume": 171578.0}, {"date": "2017-03-10", "close": 0.028, "volume": 1802.0}, {"date": "2017-03-17", "close": 0.03, "volume": 126620.0}, {"date": "2017-03-20", "close": 0.03, "volume": 100000.0}, {"date": "2017-03-21", "close": 0.03, "volume": 136745.0}, {"date": "2017-03-24", "close": 0.035, "volume": 100000.0}, {"date": "2017-03-27", "close": 0.035, "volume": 792542.0}, {"date": "2017-03-29", "close": 0.038, "volume": 84355.0}, {"date": "2017-03-30", "close": 0.038, "volume": 115645.0}, {"date": "2017-04-07", "close": 0.036, "volume": 52403.0}, {"date": "2017-04-11", "close": 0.038, "volume": 160000.0}, {"date": "2017-04-12", "close": 0.04, "volume": 50000.0}, {"date": "2017-04-20", "close": 0.04, "volume": 4402.0}, {"date": "2017-04-21", "close": 0.045, "volume": 63209.0}, {"date": "2017-04-28", "close": 0.048, "volume": 50000.0}, {"date": "2017-05-02", "close": 0.061, "volume": 11781.0}, {"date": "2017-05-12", "close": 0.05, "volume": 163466.0}, {"date": "2017-05-16", "close": 0.05, "volume": 150000.0}, {"date": "2017-05-17", "close": 0.052, "volume": 121982.0}, {"date": "2017-05-18", "close": 0.05, "volume": 355000.0}, {"date": "2017-05-23", "close": 0.05, "volume": 200000.0}, {"date": "2017-05-29", "close": 0.054, "volume": 51581.0}, {"date": "2017-05-30", "close": 0.055, "volume": 102703.0}, {"date": "2017-06-05", "close": 0.055, "volume": 901.0}, {"date": "2017-06-07", "close": 0.055, "volume": 27260.0}, {"date": "2017-06-13", "close": 0.055, "volume": 85046.0}, {"date": "2017-06-16", "close": 0.055, "volume": 22164.0}, {"date": "2017-06-20", "close": 0.055, "volume": 18019.0}, {"date": "2017-06-22", "close": 0.055, "volume": 1658.0}, {"date": "2017-06-23", "close": 0.05, "volume": 40000.0}, {"date": "2017-06-26", "close": 0.05, "volume": 120000.0}, {"date": "2017-06-28", "close": 0.05, "volume": 25000.0}, {"date": "2017-06-30", "close": 0.05, "volume": 314715.0}, {"date": "2017-07-04", "close": 0.05, "volume": 300000.0}, {"date": "2017-07-12", "close": 0.045, "volume": 18019.0}, {"date": "2017-07-21", "close": 0.055, "volume": 800000.0}, {"date": "2017-07-27", "close": 0.042, "volume": 100000.0}, {"date": "2017-07-28", "close": 0.039, "volume": 114000.0}, {"date": "2017-07-31", "close": 0.04, "volume": 45444.0}, {"date": "2017-08-02", "close": 0.04, "volume": 361.0}, {"date": "2017-08-16", "close": 0.045, "volume": 250000.0}, {"date": "2017-08-22", "close": 0.045, "volume": 5286.0}, {"date": "2017-08-24", "close": 0.05, "volume": 329701.0}, {"date": "2017-08-29", "close": 0.06, "volume": 250000.0}, {"date": "2017-08-30", "close": 0.05, "volume": 140000.0}, {"date": "2017-08-31", "close": 0.04, "volume": 100000.0}, {"date": "2017-09-15", "close": 0.035, "volume": 5519.0}, {"date": "2017-09-21", "close": 0.04, "volume": 50000.0}, {"date": "2017-10-10", "close": 0.035, "volume": 722.0}, {"date": "2017-10-11", "close": 0.035, "volume": 50000.0}, {"date": "2017-10-23", "close": 0.035, "volume": 4085.0}, {"date": "2017-10-24", "close": 0.035, "volume": 34271.0}, {"date": "2017-11-06", "close": 0.033, "volume": 5370.0}, {"date": "2017-11-07", "close": 0.036, "volume": 45000.0}, {"date": "2017-11-08", "close": 0.033, "volume": 991.0}, {"date": "2017-11-09", "close": 0.035, "volume": 100000.0}, {"date": "2017-11-13", "close": 0.037, "volume": 270000.0}, {"date": "2017-11-14", "close": 0.037, "volume": 21962.0}, {"date": "2017-11-17", "close": 0.04, "volume": 103038.0}, {"date": "2017-11-20", "close": 0.04, "volume": 115000.0}, {"date": "2017-11-21", "close": 0.036, "volume": 235837.0}, {"date": "2017-11-22", "close": 0.04, "volume": 172785.0}, {"date": "2017-11-23", "close": 0.038, "volume": 40000.0}, {"date": "2017-11-29", "close": 0.037, "volume": 600000.0}, {"date": "2017-12-04", "close": 0.04, "volume": 250000.0}, {"date": "2017-12-08", "close": 0.04, "volume": 840000.0}, {"date": "2017-12-11", "close": 0.038, "volume": 96961.0}, {"date": "2017-12-12", "close": 0.041, "volume": 174039.0}, {"date": "2017-12-13", "close": 0.04, "volume": 160390.0}, {"date": "2017-12-14", "close": 0.043, "volume": 50000.0}, {"date": "2017-12-15", "close": 0.043, "volume": 154700.0}, {"date": "2017-12-19", "close": 0.043, "volume": 135000.0}, {"date": "2017-12-21", "close": 0.042, "volume": 991.0}, {"date": "2018-01-03", "close": 0.041, "volume": 1262.0}, {"date": "2018-01-10", "close": 0.041, "volume": 100000.0}, {"date": "2018-01-16", "close": 0.04, "volume": 464000.0}, {"date": "2018-01-17", "close": 0.04, "volume": 12921.0}, {"date": "2018-01-19", "close": 0.041, "volume": 198782.0}, {"date": "2018-01-23", "close": 0.042, "volume": 200000.0}, {"date": "2018-02-02", "close": 0.043, "volume": 201218.0}, {"date": "2018-02-05", "close": 0.04, "volume": 419116.0}, {"date": "2018-02-06", "close": 0.039, "volume": 989713.0}, {"date": "2018-02-13", "close": 0.04, "volume": 150000.0}, {"date": "2018-02-16", "close": 0.04, "volume": 549070.0}, {"date": "2018-02-21", "close": 0.04, "volume": 217581.0}, {"date": "2018-02-22", "close": 0.038, "volume": 65825.0}, {"date": "2018-02-23", "close": 0.039, "volume": 150000.0}, {"date": "2018-02-26", "close": 0.039, "volume": 332132.0}, {"date": "2018-02-28", "close": 0.039, "volume": 100000.0}, {"date": "2018-03-01", "close": 0.039, "volume": 150901.0}, {"date": "2018-03-02", "close": 0.039, "volume": 89385.0}, {"date": "2018-03-05", "close": 0.045, "volume": 250000.0}, {"date": "2018-03-07", "close": 0.038, "volume": 2703.0}, {"date": "2018-03-08", "close": 0.037, "volume": 245506.0}, {"date": "2018-03-09", "close": 0.039, "volume": 141608.0}, {"date": "2018-03-12", "close": 0.037, "volume": 30000.0}, {"date": "2018-03-15", "close": 0.039, "volume": 100000.0}, {"date": "2018-03-20", "close": 0.038, "volume": 100000.0}, {"date": "2018-03-22", "close": 0.037, "volume": 36164.0}, {"date": "2018-03-29", "close": 0.037, "volume": 46722.0}, {"date": "2018-04-05", "close": 0.034, "volume": 3604.0}, {"date": "2018-04-10", "close": 0.034, "volume": 8649.0}, {"date": "2018-04-11", "close": 0.038, "volume": 180108.0}, {"date": "2018-04-13", "close": 0.037, "volume": 130000.0}, {"date": "2018-04-16", "close": 0.038, "volume": 140451.0}, {"date": "2018-04-18", "close": 0.038, "volume": 100000.0}, {"date": "2018-04-19", "close": 0.039, "volume": 100000.0}, {"date": "2018-04-20", "close": 0.039, "volume": 201802.0}, {"date": "2018-04-27", "close": 0.042, "volume": 1743.0}, {"date": "2018-05-03", "close": 0.041, "volume": 567568.0}, {"date": "2018-05-08", "close": 0.041, "volume": 100000.0}, {"date": "2018-05-09", "close": 0.041, "volume": 361.0}, {"date": "2018-05-11", "close": 0.042, "volume": 670000.0}, {"date": "2018-05-17", "close": 0.045, "volume": 1841.0}, {"date": "2018-05-23", "close": 0.046, "volume": 219272.0}, {"date": "2018-05-25", "close": 0.05, "volume": 2403.0}, {"date": "2018-05-28", "close": 0.048, "volume": 4325.0}, {"date": "2018-05-29", "close": 0.051, "volume": 150000.0}, {"date": "2018-05-30", "close": 0.05, "volume": 230866.0}, {"date": "2018-06-01", "close": 0.05, "volume": 50000.0}, {"date": "2018-06-04", "close": 0.048, "volume": 122921.0}, {"date": "2018-06-06", "close": 0.049, "volume": 8272.0}, {"date": "2018-06-08", "close": 0.048, "volume": 135563.0}, {"date": "2018-06-12", "close": 0.048, "volume": 67910.0}, {"date": "2018-06-13", "close": 0.048, "volume": 24025.0}, {"date": "2018-06-15", "close": 0.049, "volume": 510305.0}, {"date": "2018-06-18", "close": 0.048, "volume": 4445.0}, {"date": "2018-06-20", "close": 0.051, "volume": 4205.0}, {"date": "2018-06-21", "close": 0.05, "volume": 4683890.0}, {"date": "2018-06-22", "close": 0.055, "volume": 20000.0}, {"date": "2018-06-25", "close": 0.057, "volume": 52777.0}, {"date": "2018-06-26", "close": 0.06, "volume": 10000.0}, {"date": "2018-06-27", "close": 0.057, "volume": 45000.0}, {"date": "2018-06-29", "close": 0.055, "volume": 2403.0}, {"date": "2018-07-11", "close": 0.055, "volume": 100000.0}, {"date": "2018-07-23", "close": 0.056, "volume": 14895.0}, {"date": "2018-07-26", "close": 0.055, "volume": 120036.0}, {"date": "2018-07-27", "close": 0.055, "volume": 7.0}, {"date": "2018-07-31", "close": 0.05, "volume": 97703.0}, {"date": "2018-08-01", "close": 0.05, "volume": 100000.0}, {"date": "2018-08-07", "close": 0.048, "volume": 1802.0}, {"date": "2018-08-13", "close": 0.046, "volume": 788198.0}, {"date": "2018-08-16", "close": 0.05, "volume": 100000.0}, {"date": "2018-08-22", "close": 0.048, "volume": 233041.0}, {"date": "2018-08-27", "close": 0.043, "volume": 320867.0}, {"date": "2018-09-14", "close": 0.047, "volume": 12501.0}, {"date": "2018-09-19", "close": 0.048, "volume": 1622.0}, {"date": "2018-09-20", "close": 0.049, "volume": 3503.0}, {"date": "2018-09-21", "close": 0.05, "volume": 147262.0}, {"date": "2018-09-26", "close": 0.057, "volume": 100000.0}, {"date": "2018-09-27", "close": 0.06, "volume": 25000.0}, {"date": "2018-10-04", "close": 0.054, "volume": 30261.0}, {"date": "2018-10-09", "close": 0.06, "volume": 15000.0}, {"date": "2018-10-10", "close": 0.053, "volume": 517.0}, {"date": "2018-10-11", "close": 0.053, "volume": 631.0}, {"date": "2018-10-23", "close": 0.054, "volume": 100000.0}, {"date": "2018-11-09", "close": 0.06, "volume": 37325.0}, {"date": "2018-11-12", "close": 0.065, "volume": 50000.0}, {"date": "2018-11-14", "close": 0.06, "volume": 42000.0}, {"date": "2018-11-16", "close": 0.065, "volume": 66667.0}, {"date": "2018-11-20", "close": 0.07, "volume": 156757.0}, {"date": "2018-11-21", "close": 0.074, "volume": 69100.0}, {"date": "2018-11-22", "close": 0.084, "volume": 205900.0}, {"date": "2018-11-23", "close": 0.077, "volume": 256000.0}, {"date": "2018-11-27", "close": 0.077, "volume": 3333.0}, {"date": "2018-11-28", "close": 0.073, "volume": 99449.0}, {"date": "2018-11-29", "close": 0.075, "volume": 31073.0}, {"date": "2018-11-30", "close": 0.07, "volume": 677802.0}, {"date": "2018-12-03", "close": 0.07, "volume": 75981.0}, {"date": "2018-12-06", "close": 0.07, "volume": 59481.0}, {"date": "2018-12-07", "close": 0.069, "volume": 87325.0}, {"date": "2018-12-11", "close": 0.07, "volume": 47897.0}, {"date": "2018-12-12", "close": 0.069, "volume": 300000.0}, {"date": "2018-12-17", "close": 0.069, "volume": 9010.0}, {"date": "2018-12-18", "close": 0.069, "volume": 400000.0}, {"date": "2018-12-19", "close": 0.069, "volume": 310433.0}, {"date": "2018-12-28", "close": 0.069, "volume": 353000.0}, {"date": "2019-01-11", "close": 0.07, "volume": 1450000.0}, {"date": "2019-01-18", "close": 0.069, "volume": 186094.0}, {"date": "2019-01-22", "close": 0.065, "volume": 13906.0}, {"date": "2019-01-25", "close": 0.07, "volume": 750000.0}, {"date": "2019-01-29", "close": 0.069, "volume": 565000.0}, {"date": "2019-01-30", "close": 0.07, "volume": 45000.0}, {"date": "2019-02-01", "close": 0.069, "volume": 292798.0}, {"date": "2019-02-04", "close": 0.065, "volume": 125189.0}, {"date": "2019-02-07", "close": 0.067, "volume": 30000.0}, {"date": "2019-02-18", "close": 0.061, "volume": 85000.0}, {"date": "2019-02-19", "close": 0.06, "volume": 688144.0}, {"date": "2019-02-21", "close": 0.062, "volume": 100000.0}, {"date": "2019-02-22", "close": 0.066, "volume": 63421.0}, {"date": "2019-02-27", "close": 0.064, "volume": 65000.0}, {"date": "2019-02-28", "close": 0.063, "volume": 100000.0}, {"date": "2019-03-08", "close": 0.063, "volume": 51550.0}, {"date": "2019-03-12", "close": 0.07, "volume": 200000.0}, {"date": "2019-03-13", "close": 0.067, "volume": 201686.0}, {"date": "2019-03-15", "close": 0.065, "volume": 1304.0}, {"date": "2019-03-18", "close": 0.065, "volume": 541.0}, {"date": "2019-03-20", "close": 0.066, "volume": 30000.0}, {"date": "2019-03-21", "close": 0.065, "volume": 318155.0}, {"date": "2019-03-28", "close": 0.065, "volume": 100000.0}, {"date": "2019-03-29", "close": 0.065, "volume": 359003.0}, {"date": "2019-04-02", "close": 0.065, "volume": 56251.0}, {"date": "2019-04-03", "close": 0.066, "volume": 76018.0}, {"date": "2019-04-04", "close": 0.064, "volume": 161131.0}, {"date": "2019-04-05", "close": 0.064, "volume": 25000.0}, {"date": "2019-04-08", "close": 0.064, "volume": 288000.0}, {"date": "2019-04-10", "close": 0.055, "volume": 570631.0}, {"date": "2019-04-12", "close": 0.055, "volume": 272008.0}, {"date": "2019-04-15", "close": 0.056, "volume": 25000.0}, {"date": "2019-04-16", "close": 0.056, "volume": 1946.0}, {"date": "2019-04-26", "close": 0.06, "volume": 100000.0}, {"date": "2019-05-01", "close": 0.056, "volume": 122216.0}, {"date": "2019-05-06", "close": 0.06, "volume": 9610.0}, {"date": "2019-05-08", "close": 0.063, "volume": 24735.0}, {"date": "2019-05-09", "close": 0.066, "volume": 50000.0}, {"date": "2019-05-10", "close": 0.06, "volume": 372340.0}, {"date": "2019-05-14", "close": 0.057, "volume": 24107.0}, {"date": "2019-05-15", "close": 0.058, "volume": 901.0}, {"date": "2019-05-30", "close": 0.065, "volume": 56014.0}, {"date": "2019-06-03", "close": 0.064, "volume": 52771.0}, {"date": "2019-06-04", "close": 0.064, "volume": 3749.0}, {"date": "2019-06-05", "close": 0.065, "volume": 20653.0}, {"date": "2019-06-06", "close": 0.065, "volume": 8394.0}, {"date": "2019-06-07", "close": 0.065, "volume": 8380.0}, {"date": "2019-06-11", "close": 0.065, "volume": 8535.0}, {"date": "2019-06-12", "close": 0.065, "volume": 2732.0}, {"date": "2019-06-13", "close": 0.065, "volume": 1306.0}, {"date": "2019-06-20", "close": 0.065, "volume": 11011.0}, {"date": "2019-06-21", "close": 0.065, "volume": 51930.0}, {"date": "2019-06-24", "close": 0.063, "volume": 60000.0}, {"date": "2019-06-26", "close": 0.065, "volume": 37669.0}, {"date": "2019-06-27", "close": 0.071, "volume": 193894.0}, {"date": "2019-06-28", "close": 0.074, "volume": 138788.0}, {"date": "2019-07-02", "close": 0.075, "volume": 16000.0}, {"date": "2019-07-11", "close": 0.075, "volume": 27000.0}, {"date": "2019-07-12", "close": 0.07, "volume": 6403.0}, {"date": "2019-07-17", "close": 0.075, "volume": 27000.0}, {"date": "2019-07-26", "close": 0.075, "volume": 37811.0}, {"date": "2019-07-29", "close": 0.075, "volume": 9594.0}, {"date": "2019-07-31", "close": 0.077, "volume": 3974.0}, {"date": "2019-08-01", "close": 0.077, "volume": 1951.0}, {"date": "2019-08-02", "close": 0.08, "volume": 251777.0}, {"date": "2019-08-13", "close": 0.1, "volume": 100000.0}, {"date": "2019-08-14", "close": 0.115, "volume": 908.0}, {"date": "2019-08-21", "close": 0.105, "volume": 1352.0}, {"date": "2019-08-22", "close": 0.115, "volume": 34999.0}, {"date": "2019-08-29", "close": 0.12, "volume": 120000.0}, {"date": "2019-08-30", "close": 0.125, "volume": 9534.0}, {"date": "2019-09-09", "close": 0.105, "volume": 1802.0}, {"date": "2019-09-10", "close": 0.11, "volume": 5000.0}, {"date": "2019-09-11", "close": 0.12, "volume": 264529.0}, {"date": "2019-09-12", "close": 0.125, "volume": 3563.0}, {"date": "2019-09-13", "close": 0.12, "volume": 457613.0}, {"date": "2019-09-16", "close": 0.12, "volume": 4765.0}, {"date": "2019-09-17", "close": 0.12, "volume": 152113.0}, {"date": "2019-09-19", "close": 0.125, "volume": 11571.0}, {"date": "2019-10-01", "close": 0.12, "volume": 199263.0}, {"date": "2019-10-03", "close": 0.115, "volume": 180784.0}, {"date": "2019-10-07", "close": 0.115, "volume": 120674.0}, {"date": "2019-10-08", "close": 0.11, "volume": 14279.0}, {"date": "2019-10-14", "close": 0.11, "volume": 134623.0}, {"date": "2019-10-16", "close": 0.12, "volume": 50000.0}, {"date": "2019-10-22", "close": 0.11, "volume": 217.0}, {"date": "2019-10-28", "close": 0.11, "volume": 75000.0}, {"date": "2019-10-29", "close": 0.105, "volume": 7700.0}, {"date": "2019-10-30", "close": 0.105, "volume": 38680.0}, {"date": "2019-10-31", "close": 0.105, "volume": 79104.0}, {"date": "2019-11-01", "close": 0.105, "volume": 29768.0}, {"date": "2019-11-06", "close": 0.1, "volume": 97827.0}, {"date": "2019-11-07", "close": 0.1, "volume": 102173.0}, {"date": "2019-11-15", "close": 0.097, "volume": 5669.0}, {"date": "2019-11-19", "close": 0.1, "volume": 60000.0}, {"date": "2019-12-06", "close": 0.082, "volume": 3604.0}, {"date": "2019-12-11", "close": 0.082, "volume": 60000.0}, {"date": "2019-12-13", "close": 0.082, "volume": 43449.0}, {"date": "2019-12-19", "close": 0.088, "volume": 901.0}, {"date": "2019-12-23", "close": 0.09, "volume": 3268.0}, {"date": "2020-01-02", "close": 0.1, "volume": 115457.0}, {"date": "2020-01-07", "close": 0.1, "volume": 45094.0}, {"date": "2020-01-08", "close": 0.1, "volume": 150000.0}, {"date": "2020-01-10", "close": 0.095, "volume": 135734.0}, {"date": "2020-01-15", "close": 0.095, "volume": 40000.0}, {"date": "2020-01-16", "close": 0.096, "volume": 541.0}, {"date": "2020-01-20", "close": 0.105, "volume": 1501.0}, {"date": "2020-01-22", "close": 0.096, "volume": 92319.0}, {"date": "2020-01-28", "close": 0.098, "volume": 284470.0}, {"date": "2020-01-30", "close": 0.098, "volume": 73763.0}, {"date": "2020-01-31", "close": 0.097, "volume": 54055.0}, {"date": "2020-02-03", "close": 0.09, "volume": 248690.0}, {"date": "2020-02-04", "close": 0.09, "volume": 168000.0}, {"date": "2020-02-05", "close": 0.09, "volume": 171371.0}, {"date": "2020-02-06", "close": 0.09, "volume": 272938.0}, {"date": "2020-02-07", "close": 0.09, "volume": 100000.0}, {"date": "2020-02-10", "close": 0.09, "volume": 575505.0}, {"date": "2020-02-19", "close": 0.09, "volume": 271.0}, {"date": "2020-02-20", "close": 0.093, "volume": 50000.0}, {"date": "2020-02-28", "close": 0.093, "volume": 158137.0}, {"date": "2020-03-09", "close": 0.09, "volume": 10000.0}, {"date": "2020-03-11", "close": 0.09, "volume": 30000.0}, {"date": "2020-04-06", "close": 0.06, "volume": 721.0}, {"date": "2020-04-07", "close": 0.06, "volume": 43556.0}, {"date": "2020-04-09", "close": 0.06, "volume": 79545.0}, {"date": "2020-04-22", "close": 0.06, "volume": 15451.0}, {"date": "2020-04-30", "close": 0.066, "volume": 345674.0}, {"date": "2020-05-06", "close": 0.069, "volume": 181.0}, {"date": "2020-05-08", "close": 0.07, "volume": 500000.0}, {"date": "2020-05-14", "close": 0.069, "volume": 24025.0}, {"date": "2020-05-15", "close": 0.06, "volume": 145000.0}, {"date": "2020-05-19", "close": 0.064, "volume": 23108.0}, {"date": "2020-05-21", "close": 0.064, "volume": 2842.0}, {"date": "2020-05-27", "close": 0.07, "volume": 59500.0}, {"date": "2020-06-02", "close": 0.07, "volume": 98181.0}, {"date": "2020-06-04", "close": 0.07, "volume": 1442.0}, {"date": "2020-06-05", "close": 0.07, "volume": 289.0}, {"date": "2020-06-09", "close": 0.07, "volume": 15000.0}, {"date": "2020-06-17", "close": 0.07, "volume": 57088.0}, {"date": "2020-06-25", "close": 0.066, "volume": 4505.0}, {"date": "2020-06-26", "close": 0.07, "volume": 363163.0}, {"date": "2020-06-29", "close": 0.07, "volume": 68038.0}, {"date": "2020-06-30", "close": 0.07, "volume": 40000.0}, {"date": "2020-07-01", "close": 0.054, "volume": 92188.0}, {"date": "2020-07-14", "close": 0.06, "volume": 4565.0}, {"date": "2020-07-24", "close": 0.058, "volume": 460000.0}, {"date": "2020-07-30", "close": 0.062, "volume": 22000.0}, {"date": "2020-08-06", "close": 0.066, "volume": 30877.0}, {"date": "2020-08-13", "close": 0.053, "volume": 2002.0}, {"date": "2020-08-21", "close": 0.054, "volume": 75000.0}, {"date": "2020-08-31", "close": 0.061, "volume": 50000.0}, {"date": "2020-09-02", "close": 0.061, "volume": 10000.0}, {"date": "2020-09-07", "close": 0.063, "volume": 64307.0}, {"date": "2020-09-09", "close": 0.061, "volume": 44107.0}, {"date": "2020-09-10", "close": 0.061, "volume": 2954.0}, {"date": "2020-09-11", "close": 0.063, "volume": 20999.0}, {"date": "2020-09-15", "close": 0.063, "volume": 6047.0}, {"date": "2020-09-29", "close": 0.055, "volume": 40000.0}, {"date": "2020-09-30", "close": 0.06, "volume": 50000.0}, {"date": "2020-10-08", "close": 0.055, "volume": 3004.0}, {"date": "2020-10-12", "close": 0.06, "volume": 325.0}, {"date": "2020-10-16", "close": 0.053, "volume": 68019.0}, {"date": "2020-10-19", "close": 0.057, "volume": 325.0}, {"date": "2020-11-02", "close": 0.064, "volume": 27017.0}, {"date": "2020-11-05", "close": 0.063, "volume": 100000.0}, {"date": "2020-11-09", "close": 0.07, "volume": 41070.0}, {"date": "2020-11-10", "close": 0.077, "volume": 202343.0}, {"date": "2020-11-13", "close": 0.083, "volume": 60000.0}, {"date": "2020-11-16", "close": 0.083, "volume": 12650.0}, {"date": "2020-11-17", "close": 0.092, "volume": 46523.0}, {"date": "2020-11-19", "close": 0.095, "volume": 137446.0}, {"date": "2020-11-20", "close": 0.095, "volume": 20000.0}, {"date": "2020-11-25", "close": 0.092, "volume": 5500.0}, {"date": "2020-11-26", "close": 0.088, "volume": 40000.0}, {"date": "2020-11-30", "close": 0.091, "volume": 9890.0}, {"date": "2020-12-01", "close": 0.088, "volume": 4500.0}, {"date": "2020-12-03", "close": 0.083, "volume": 118064.0}, {"date": "2020-12-04", "close": 0.08, "volume": 192499.0}, {"date": "2020-12-08", "close": 0.085, "volume": 515000.0}, {"date": "2020-12-09", "close": 0.085, "volume": 60000.0}, {"date": "2020-12-10", "close": 0.079, "volume": 242200.0}, {"date": "2020-12-14", "close": 0.08, "volume": 200000.0}, {"date": "2020-12-17", "close": 0.07, "volume": 400000.0}, {"date": "2020-12-18", "close": 0.067, "volume": 100585.0}, {"date": "2020-12-30", "close": 0.08, "volume": 230000.0}, {"date": "2020-12-31", "close": 0.08, "volume": 302425.0}, {"date": "2021-01-04", "close": 0.08, "volume": 50000.0}, {"date": "2021-01-05", "close": 0.08, "volume": 96430.0}, {"date": "2021-01-06", "close": 0.08, "volume": 11145.0}, {"date": "2021-01-07", "close": 0.079, "volume": 47557.0}, {"date": "2021-01-15", "close": 0.077, "volume": 1802.0}, {"date": "2021-01-21", "close": 0.077, "volume": 16698.0}, {"date": "2021-01-25", "close": 0.072, "volume": 45046.0}, {"date": "2021-01-29", "close": 0.077, "volume": 23930.0}, {"date": "2021-02-01", "close": 0.076, "volume": 24270.0}, {"date": "2021-02-04", "close": 0.072, "volume": 4954.0}, {"date": "2021-02-05", "close": 0.072, "volume": 107730.0}, {"date": "2021-02-08", "close": 0.079, "volume": 82968.0}, {"date": "2021-02-09", "close": 0.079, "volume": 147800.0}, {"date": "2021-02-11", "close": 0.08, "volume": 70800.0}, {"date": "2021-02-16", "close": 0.075, "volume": 300000.0}, {"date": "2021-02-17", "close": 0.075, "volume": 550000.0}, {"date": "2021-02-22", "close": 0.075, "volume": 151305.0}, {"date": "2021-02-25", "close": 0.075, "volume": 16000.0}, {"date": "2021-03-04", "close": 0.075, "volume": 185000.0}, {"date": "2021-03-08", "close": 0.07, "volume": 200000.0}, {"date": "2021-03-16", "close": 0.06, "volume": 183195.0}, {"date": "2021-03-17", "close": 0.06, "volume": 112600.0}, {"date": "2021-03-22", "close": 0.055, "volume": 220000.0}, {"date": "2021-03-24", "close": 0.055, "volume": 100000.0}, {"date": "2021-03-25", "close": 0.055, "volume": 1700612.0}, {"date": "2021-03-26", "close": 0.055, "volume": 66574.0}, {"date": "2021-03-30", "close": 0.061, "volume": 18181.0}, {"date": "2021-03-31", "close": 0.061, "volume": 40000.0}, {"date": "2021-04-01", "close": 0.07, "volume": 52500.0}, {"date": "2021-04-14", "close": 0.069, "volume": 148500.0}, {"date": "2021-04-21", "close": 0.069, "volume": 70000.0}, {"date": "2021-04-23", "close": 0.069, "volume": 247496.0}, {"date": "2021-04-28", "close": 0.065, "volume": 108195.0}, {"date": "2021-04-30", "close": 0.076, "volume": 50000.0}, {"date": "2021-05-04", "close": 0.065, "volume": 1021702.0}, {"date": "2021-05-05", "close": 0.058, "volume": 127479.0}, {"date": "2021-05-06", "close": 0.058, "volume": 125000.0}, {"date": "2021-05-07", "close": 0.058, "volume": 361.0}, {"date": "2021-05-11", "close": 0.058, "volume": 127012.0}, {"date": "2021-05-12", "close": 0.057, "volume": 9056.0}, {"date": "2021-05-14", "close": 0.056, "volume": 2283.0}, {"date": "2021-05-20", "close": 0.056, "volume": 5500.0}, {"date": "2021-05-24", "close": 0.06, "volume": 284661.0}, {"date": "2021-05-26", "close": 0.056, "volume": 5690491.0}, {"date": "2021-05-31", "close": 0.06, "volume": 21925.0}, {"date": "2021-06-02", "close": 0.06, "volume": 9000.0}, {"date": "2021-06-03", "close": 0.06, "volume": 330000.0}, {"date": "2021-06-04", "close": 0.06, "volume": 240000.0}, {"date": "2021-06-07", "close": 0.06, "volume": 6634.0}, {"date": "2021-06-08", "close": 0.06, "volume": 15000.0}, {"date": "2021-06-09", "close": 0.057, "volume": 214865.0}, {"date": "2021-06-10", "close": 0.06, "volume": 80000.0}, {"date": "2021-06-16", "close": 0.056, "volume": 200000.0}, {"date": "2021-06-17", "close": 0.06, "volume": 30000.0}, {"date": "2021-06-21", "close": 0.06, "volume": 8900.0}, {"date": "2021-06-22", "close": 0.056, "volume": 15203.0}, {"date": "2021-06-25", "close": 0.056, "volume": 632.0}, {"date": "2021-06-30", "close": 0.05, "volume": 227177.0}, {"date": "2021-07-01", "close": 0.055, "volume": 68500.0}, {"date": "2021-07-06", "close": 0.055, "volume": 150000.0}, {"date": "2021-07-07", "close": 0.055, "volume": 150000.0}, {"date": "2021-07-08", "close": 0.055, "volume": 1480880.0}, {"date": "2021-07-09", "close": 0.06, "volume": 240000.0}, {"date": "2021-07-12", "close": 0.055, "volume": 130000.0}, {"date": "2021-07-13", "close": 0.055, "volume": 200000.0}, {"date": "2021-07-14", "close": 0.055, "volume": 200000.0}, {"date": "2021-07-15", "close": 0.055, "volume": 100000.0}, {"date": "2021-07-19", "close": 0.054, "volume": 548.0}, {"date": "2021-07-21", "close": 0.053, "volume": 2100000.0}, {"date": "2021-07-30", "close": 0.06, "volume": 33665.0}, {"date": "2021-08-02", "close": 0.061, "volume": 180000.0}, {"date": "2021-08-05", "close": 0.06, "volume": 6335.0}, {"date": "2021-08-16", "close": 0.055, "volume": 49000.0}, {"date": "2021-08-18", "close": 0.055, "volume": 8900.0}, {"date": "2021-08-19", "close": 0.052, "volume": 66598.0}, {"date": "2021-08-25", "close": 0.052, "volume": 3334.0}, {"date": "2021-08-26", "close": 0.052, "volume": 200000.0}, {"date": "2021-09-09", "close": 0.052, "volume": 13447.0}, {"date": "2021-09-15", "close": 0.052, "volume": 192.0}, {"date": "2021-09-29", "close": 0.052, "volume": 6361.0}, {"date": "2021-10-04", "close": 0.055, "volume": 3500.0}, {"date": "2021-10-15", "close": 0.055, "volume": 19500.0}, {"date": "2021-10-21", "close": 0.061, "volume": 67208.0}, {"date": "2021-10-22", "close": 0.059, "volume": 84745.0}, {"date": "2021-10-25", "close": 0.055, "volume": 85208.0}, {"date": "2021-10-26", "close": 0.059, "volume": 250000.0}, {"date": "2021-10-27", "close": 0.059, "volume": 10000.0}, {"date": "2021-10-28", "close": 0.059, "volume": 24535.0}, {"date": "2021-11-04", "close": 0.062, "volume": 114792.0}, {"date": "2021-11-05", "close": 0.062, "volume": 125754.0}, {"date": "2021-11-08", "close": 0.063, "volume": 137968.0}, {"date": "2021-11-09", "close": 0.06, "volume": 285000.0}, {"date": "2021-11-11", "close": 0.055, "volume": 150000.0}, {"date": "2021-11-12", "close": 0.055, "volume": 142000.0}, {"date": "2021-11-18", "close": 0.06, "volume": 2700.0}, {"date": "2021-11-24", "close": 0.055, "volume": 19800.0}, {"date": "2021-11-26", "close": 0.058, "volume": 152703.0}, {"date": "2021-11-29", "close": 0.06, "volume": 347297.0}, {"date": "2021-12-13", "close": 0.055, "volume": 42700.0}, {"date": "2021-12-14", "close": 0.052, "volume": 198.0}, {"date": "2021-12-16", "close": 0.055, "volume": 83248.0}, {"date": "2021-12-17", "close": 0.058, "volume": 112809.0}, {"date": "2021-12-21", "close": 0.055, "volume": 11055.0}, {"date": "2021-12-22", "close": 0.055, "volume": 1763.0}, {"date": "2021-12-29", "close": 0.055, "volume": 70000.0}, {"date": "2022-01-06", "close": 0.055, "volume": 21637.0}, {"date": "2022-01-07", "close": 0.051, "volume": 150000.0}, {"date": "2022-01-11", "close": 0.05, "volume": 209646.0}, {"date": "2022-01-18", "close": 0.05, "volume": 37446.0}, {"date": "2022-01-19", "close": 0.048, "volume": 21707.0}, {"date": "2022-01-24", "close": 0.046, "volume": 21760.0}, {"date": "2022-02-01", "close": 0.047, "volume": 1041.0}, {"date": "2022-02-04", "close": 0.045, "volume": 121504.0}, {"date": "2022-02-07", "close": 0.043, "volume": 129268.0}, {"date": "2022-02-08", "close": 0.04, "volume": 193828.0}, {"date": "2022-02-09", "close": 0.04, "volume": 1434125.0}, {"date": "2022-02-10", "close": 0.04, "volume": 304405.0}, {"date": "2022-02-11", "close": 0.037, "volume": 76806.0}, {"date": "2022-02-14", "close": 0.039, "volume": 1421366.0}, {"date": "2022-02-16", "close": 0.055, "volume": 159942.0}, {"date": "2022-02-17", "close": 0.05, "volume": 300.0}, {"date": "2022-02-18", "close": 0.049, "volume": 91263.0}, {"date": "2022-02-24", "close": 0.047, "volume": 11942.0}, {"date": "2022-02-25", "close": 0.046, "volume": 99440.0}, {"date": "2022-03-02", "close": 0.045, "volume": 425.0}, {"date": "2022-03-04", "close": 0.044, "volume": 3064.0}, {"date": "2022-03-07", "close": 0.044, "volume": 7208.0}, {"date": "2022-03-09", "close": 0.045, "volume": 192.0}, {"date": "2022-03-14", "close": 0.044, "volume": 60000.0}, {"date": "2022-03-16", "close": 0.045, "volume": 30000.0}, {"date": "2022-03-18", "close": 0.038, "volume": 245000.0}, {"date": "2022-03-21", "close": 0.045, "volume": 125000.0}, {"date": "2022-03-24", "close": 0.046, "volume": 1082.0}, {"date": "2022-03-28", "close": 0.05, "volume": 29470.0}, {"date": "2022-03-29", "close": 0.052, "volume": 30000.0}, {"date": "2022-04-01", "close": 0.055, "volume": 4505.0}, {"date": "2022-04-04", "close": 0.056, "volume": 100000.0}, {"date": "2022-04-05", "close": 0.056, "volume": 322226.0}, {"date": "2022-04-06", "close": 0.057, "volume": 39000.0}, {"date": "2022-04-07", "close": 0.055, "volume": 1903.0}, {"date": "2022-04-08", "close": 0.06, "volume": 151764.0}, {"date": "2022-04-12", "close": 0.064, "volume": 2520.0}, {"date": "2022-04-13", "close": 0.065, "volume": 287818.0}, {"date": "2022-04-14", "close": 0.065, "volume": 587469.0}, {"date": "2022-04-19", "close": 0.055, "volume": 22743.0}, {"date": "2022-05-05", "close": 0.055, "volume": 24504.0}, {"date": "2022-05-09", "close": 0.058, "volume": 281851.0}, {"date": "2022-05-20", "close": 0.051, "volume": 13525.0}, {"date": "2022-05-25", "close": 0.055, "volume": 200766.0}, {"date": "2022-06-01", "close": 0.05, "volume": 29624.0}, {"date": "2022-06-02", "close": 0.055, "volume": 102610.0}, {"date": "2022-06-08", "close": 0.06, "volume": 204129.0}, {"date": "2022-06-09", "close": 0.06, "volume": 10647.0}, {"date": "2022-06-17", "close": 0.05, "volume": 40000.0}, {"date": "2022-06-22", "close": 0.068, "volume": 226517.0}, {"date": "2022-06-23", "close": 0.068, "volume": 30051.0}, {"date": "2022-06-24", "close": 0.069, "volume": 10040.0}, {"date": "2022-06-27", "close": 0.07, "volume": 107809.0}, {"date": "2022-06-28", "close": 0.07, "volume": 60111.0}, {"date": "2022-06-29", "close": 0.07, "volume": 120000.0}, {"date": "2022-06-30", "close": 0.07, "volume": 180000.0}, {"date": "2022-07-04", "close": 0.07, "volume": 70000.0}, {"date": "2022-07-08", "close": 0.07, "volume": 201958.0}, {"date": "2022-07-14", "close": 0.07, "volume": 340296.0}, {"date": "2022-07-18", "close": 0.065, "volume": 7558.0}, {"date": "2022-07-20", "close": 0.07, "volume": 410000.0}, {"date": "2022-07-21", "close": 0.074, "volume": 50853.0}, {"date": "2022-07-25", "close": 0.075, "volume": 75000.0}, {"date": "2022-08-02", "close": 0.063, "volume": 80266.0}, {"date": "2022-08-04", "close": 0.064, "volume": 10405.0}, {"date": "2022-08-05", "close": 0.063, "volume": 50.0}, {"date": "2022-08-08", "close": 0.063, "volume": 7437.0}, {"date": "2022-08-10", "close": 0.063, "volume": 15405.0}, {"date": "2022-08-11", "close": 0.064, "volume": 117611.0}, {"date": "2022-08-12", "close": 0.067, "volume": 194688.0}, {"date": "2022-08-19", "close": 0.07, "volume": 117698.0}, {"date": "2022-08-23", "close": 0.07, "volume": 92800.0}, {"date": "2022-08-26", "close": 0.071, "volume": 180000.0}, {"date": "2022-09-05", "close": 0.071, "volume": 361.0}, {"date": "2022-09-06", "close": 0.071, "volume": 1802.0}, {"date": "2022-09-08", "close": 0.079, "volume": 90388.0}, {"date": "2022-09-09", "close": 0.076, "volume": 6592.0}, {"date": "2022-09-12", "close": 0.071, "volume": 4641.0}, {"date": "2022-09-16", "close": 0.073, "volume": 29636.0}, {"date": "2022-09-26", "close": 0.066, "volume": 6592.0}, {"date": "2022-10-17", "close": 0.072, "volume": 93920.0}, {"date": "2022-10-24", "close": 0.072, "volume": 98095.0}, {"date": "2022-10-31", "close": 0.072, "volume": 69271.0}, {"date": "2022-11-02", "close": 0.066, "volume": 1802.0}, {"date": "2022-11-10", "close": 0.068, "volume": 235.0}, {"date": "2022-11-15", "close": 0.071, "volume": 26127.0}, {"date": "2022-11-23", "close": 0.067, "volume": 30000.0}, {"date": "2022-11-24", "close": 0.066, "volume": 229802.0}, {"date": "2022-11-25", "close": 0.06, "volume": 175000.0}, {"date": "2022-11-28", "close": 0.06, "volume": 313332.0}, {"date": "2022-11-29", "close": 0.06, "volume": 250000.0}, {"date": "2022-11-30", "close": 0.06, "volume": 500000.0}, {"date": "2022-12-05", "close": 0.055, "volume": 50000.0}, {"date": "2022-12-06", "close": 0.06, "volume": 300000.0}, {"date": "2022-12-07", "close": 0.06, "volume": 10000.0}, {"date": "2022-12-09", "close": 0.058, "volume": 11922.0}, {"date": "2022-12-12", "close": 0.06, "volume": 170000.0}, {"date": "2022-12-20", "close": 0.058, "volume": 200000.0}, {"date": "2022-12-21", "close": 0.058, "volume": 75000.0}, {"date": "2022-12-22", "close": 0.06, "volume": 200000.0}, {"date": "2022-12-30", "close": 0.06, "volume": 22999.0}, {"date": "2023-01-16", "close": 0.06, "volume": 50000.0}, {"date": "2023-01-19", "close": 0.055, "volume": 68202.0}, {"date": "2023-01-24", "close": 0.055, "volume": 44.0}, {"date": "2023-01-27", "close": 0.057, "volume": 1802.0}, {"date": "2023-02-03", "close": 0.06, "volume": 2213.0}, {"date": "2023-02-08", "close": 0.066, "volume": 175522.0}, {"date": "2023-02-09", "close": 0.066, "volume": 1083.0}, {"date": "2023-02-22", "close": 0.06, "volume": 41213.0}, {"date": "2023-02-28", "close": 0.06, "volume": 50000.0}, {"date": "2023-03-02", "close": 0.06, "volume": 800000.0}, {"date": "2023-03-08", "close": 0.06, "volume": 10000.0}, {"date": "2023-03-15", "close": 0.059, "volume": 47999.0}, {"date": "2023-03-16", "close": 0.058, "volume": 2001.0}, {"date": "2023-03-17", "close": 0.058, "volume": 75000.0}, {"date": "2023-03-20", "close": 0.0585, "volume": 1793.0}, {"date": "2023-03-21", "close": 0.064, "volume": 64218.0}, {"date": "2023-03-22", "close": 0.065, "volume": 238231.0}, {"date": "2023-03-24", "close": 0.065, "volume": 16.0}, {"date": "2023-03-27", "close": 0.065, "volume": 16.0}, {"date": "2023-03-28", "close": 0.065, "volume": 157.0}, {"date": "2023-03-30", "close": 0.06, "volume": 197.0}, {"date": "2023-03-31", "close": 0.06, "volume": 8539016.0}, {"date": "2023-04-03", "close": 0.065, "volume": 5995.0}, {"date": "2023-04-04", "close": 0.06, "volume": 384901.0}, {"date": "2023-04-05", "close": 0.059, "volume": 58038.0}, {"date": "2023-04-06", "close": 0.055, "volume": 53690.0}, {"date": "2023-04-17", "close": 0.049, "volume": 1177.0}, {"date": "2023-04-18", "close": 0.065, "volume": 146177.0}, {"date": "2023-04-19", "close": 0.08, "volume": 382985.0}, {"date": "2023-04-20", "close": 0.08, "volume": 31190.0}, {"date": "2023-04-21", "close": 0.07, "volume": 266160.0}, {"date": "2023-04-24", "close": 0.075, "volume": 163907.0}, {"date": "2023-04-26", "close": 0.069, "volume": 236646.0}, {"date": "2023-04-28", "close": 0.069, "volume": 451.0}, {"date": "2023-05-03", "close": 0.07, "volume": 126380.0}, {"date": "2023-05-04", "close": 0.074, "volume": 33522.0}, {"date": "2023-05-05", "close": 0.07, "volume": 483965.0}, {"date": "2023-05-08", "close": 0.07, "volume": 420000.0}, {"date": "2023-05-11", "close": 0.068, "volume": 228842.0}, {"date": "2023-05-16", "close": 0.075, "volume": 453123.0}, {"date": "2023-05-17", "close": 0.08, "volume": 15000.0}, {"date": "2023-05-18", "close": 0.075, "volume": 257210.0}, {"date": "2023-05-19", "close": 0.075, "volume": 187595.0}, {"date": "2023-05-22", "close": 0.08, "volume": 81250.0}, {"date": "2023-05-23", "close": 0.075, "volume": 87841.0}, {"date": "2023-05-24", "close": 0.08, "volume": 100000.0}, {"date": "2023-05-25", "close": 0.075, "volume": 20000.0}, {"date": "2023-05-26", "close": 0.075, "volume": 342428.0}, {"date": "2023-05-29", "close": 0.075, "volume": 596307.0}, {"date": "2023-05-30", "close": 0.072, "volume": 390612.0}, {"date": "2023-06-01", "close": 0.072, "volume": 3066.0}, {"date": "2023-06-02", "close": 0.077, "volume": 290280.0}, {"date": "2023-06-05", "close": 0.076, "volume": 145659.0}, {"date": "2023-06-07", "close": 0.073, "volume": 250000.0}, {"date": "2023-06-08", "close": 0.073, "volume": 367.0}, {"date": "2023-06-13", "close": 0.07, "volume": 118811.0}, {"date": "2023-06-14", "close": 0.07, "volume": 14.0}, {"date": "2023-06-15", "close": 0.07, "volume": 403033.0}, {"date": "2023-06-16", "close": 0.07, "volume": 315334.0}, {"date": "2023-06-19", "close": 0.07, "volume": 61545.0}, {"date": "2023-06-21", "close": 0.065, "volume": 144900.0}, {"date": "2023-06-22", "close": 0.06, "volume": 249720.0}, {"date": "2023-06-28", "close": 0.065, "volume": 4505.0}, {"date": "2023-07-05", "close": 0.067, "volume": 361.0}, {"date": "2023-07-06", "close": 0.067, "volume": 236917.0}, {"date": "2023-07-13", "close": 0.065, "volume": 78365.0}, {"date": "2023-07-17", "close": 0.065, "volume": 34516.0}, {"date": "2023-07-19", "close": 0.065, "volume": 1128.0}, {"date": "2023-07-20", "close": 0.065, "volume": 100000.0}, {"date": "2023-08-15", "close": 0.07, "volume": 48157.0}, {"date": "2023-08-18", "close": 0.067, "volume": 17880.0}, {"date": "2023-08-23", "close": 0.07, "volume": 6731.0}, {"date": "2023-08-28", "close": 0.07, "volume": 7080.0}, {"date": "2023-09-05", "close": 0.067, "volume": 1.0}, {"date": "2023-09-08", "close": 0.061, "volume": 1050916.0}, {"date": "2023-09-12", "close": 0.063, "volume": 45.0}, {"date": "2023-09-13", "close": 0.066, "volume": 40951.0}, {"date": "2023-09-15", "close": 0.065, "volume": 16068.0}, {"date": "2023-09-18", "close": 0.065, "volume": 33932.0}, {"date": "2023-10-06", "close": 0.055, "volume": 374926.0}, {"date": "2023-10-09", "close": 0.053, "volume": 3092.0}, {"date": "2023-10-11", "close": 0.0615, "volume": 40000.0}, {"date": "2023-10-12", "close": 0.065, "volume": 2025.0}, {"date": "2023-11-06", "close": 0.05, "volume": 175000.0}, {"date": "2023-11-14", "close": 0.05, "volume": 585000.0}, {"date": "2023-11-16", "close": 0.052, "volume": 982.0}, {"date": "2023-11-28", "close": 0.058, "volume": 50000.0}, {"date": "2023-12-01", "close": 0.051, "volume": 584743.0}, {"date": "2023-12-11", "close": 0.052, "volume": 104481.0}, {"date": "2023-12-12", "close": 0.052, "volume": 683680.0}, {"date": "2023-12-21", "close": 0.052, "volume": 89999.0}, {"date": "2023-12-22", "close": 0.058, "volume": 50000.0}, {"date": "2023-12-28", "close": 0.06, "volume": 3.0}, {"date": "2023-12-29", "close": 0.062, "volume": 42137.0}, {"date": "2024-01-02", "close": 0.062, "volume": 27860.0}, {"date": "2024-01-22", "close": 0.062, "volume": 681.0}, {"date": "2024-02-02", "close": 0.056, "volume": 196078.0}, {"date": "2024-02-05", "close": 0.055, "volume": 140000.0}, {"date": "2024-02-06", "close": 0.052, "volume": 100000.0}, {"date": "2024-02-14", "close": 0.052, "volume": 22524.0}, {"date": "2024-02-16", "close": 0.055, "volume": 27498.0}, {"date": "2024-02-23", "close": 0.055, "volume": 58181.0}, {"date": "2024-02-26", "close": 0.05, "volume": 664321.0}, {"date": "2024-02-29", "close": 0.06, "volume": 30000.0}, {"date": "2024-03-05", "close": 0.059, "volume": 50000.0}, {"date": "2024-03-18", "close": 0.05, "volume": 20000.0}, {"date": "2024-03-25", "close": 0.05, "volume": 63.0}, {"date": "2024-03-26", "close": 0.053, "volume": 29701.0}, {"date": "2024-03-28", "close": 0.059, "volume": 101070.0}, {"date": "2024-04-03", "close": 0.06, "volume": 280000.0}, {"date": "2024-04-11", "close": 0.06, "volume": 30000.0}, {"date": "2024-04-15", "close": 0.06, "volume": 699822.0}, {"date": "2024-04-18", "close": 0.053, "volume": 95555.0}, {"date": "2024-04-22", "close": 0.053, "volume": 35000.0}, {"date": "2024-05-01", "close": 0.055, "volume": 20000.0}, {"date": "2024-05-02", "close": 0.055, "volume": 18174.0}, {"date": "2024-05-06", "close": 0.054, "volume": 7245.0}, {"date": "2024-05-14", "close": 0.05, "volume": 325418.0}, {"date": "2024-05-21", "close": 0.055, "volume": 19712.0}, {"date": "2024-05-27", "close": 0.06, "volume": 100000.0}, {"date": "2024-05-31", "close": 0.055, "volume": 1500000.0}, {"date": "2024-06-07", "close": 0.06, "volume": 529654.0}, {"date": "2024-06-11", "close": 0.07, "volume": 260000.0}, {"date": "2024-06-21", "close": 0.08, "volume": 51190.0}, {"date": "2024-06-24", "close": 0.081, "volume": 20000.0}, {"date": "2024-06-25", "close": 0.081, "volume": 13051.0}, {"date": "2024-07-01", "close": 0.081, "volume": 70000.0}, {"date": "2024-07-04", "close": 0.08, "volume": 100000.0}, {"date": "2024-07-05", "close": 0.08, "volume": 125000.0}, {"date": "2024-07-09", "close": 0.08, "volume": 450000.0}, {"date": "2024-07-10", "close": 0.08, "volume": 42668.0}, {"date": "2024-07-11", "close": 0.08, "volume": 50000.0}, {"date": "2024-07-22", "close": 0.079, "volume": 10003.0}, {"date": "2024-08-14", "close": 0.076, "volume": 50000.0}, {"date": "2024-08-27", "close": 0.074, "volume": 1166761.0}, {"date": "2024-08-30", "close": 0.06, "volume": 25015.0}, {"date": "2024-09-05", "close": 0.061, "volume": 24985.0}, {"date": "2024-09-16", "close": 0.062, "volume": 103134.0}, {"date": "2024-09-23", "close": 0.062, "volume": 12133.0}, {"date": "2024-09-25", "close": 0.062, "volume": 100000.0}, {"date": "2024-09-30", "close": 0.063, "volume": 170000.0}, {"date": "2024-10-03", "close": 0.063, "volume": 484387.0}, {"date": "2024-10-08", "close": 0.072, "volume": 57726.0}, {"date": "2024-10-10", "close": 0.076, "volume": 58423.0}, {"date": "2024-10-11", "close": 0.07, "volume": 50078.0}, {"date": "2024-10-15", "close": 0.08, "volume": 35811.0}, {"date": "2024-10-17", "close": 0.085, "volume": 438203.0}, {"date": "2024-10-21", "close": 0.09, "volume": 50000.0}, {"date": "2024-10-24", "close": 0.087, "volume": 100000.0}, {"date": "2024-10-29", "close": 0.09, "volume": 50000.0}, {"date": "2024-11-01", "close": 0.093, "volume": 300514.0}, {"date": "2024-11-04", "close": 0.093, "volume": 2007.0}, {"date": "2024-11-18", "close": 0.093, "volume": 37743.0}, {"date": "2024-11-20", "close": 0.086, "volume": 40000.0}, {"date": "2024-11-21", "close": 0.093, "volume": 50859.0}, {"date": "2024-11-25", "close": 0.085, "volume": 400000.0}, {"date": "2024-12-05", "close": 0.085, "volume": 50000.0}, {"date": "2024-12-10", "close": 0.088, "volume": 7850.0}, {"date": "2024-12-13", "close": 0.085, "volume": 7968.0}, {"date": "2024-12-18", "close": 0.085, "volume": 12654.0}, {"date": "2024-12-19", "close": 0.085, "volume": 622.0}, {"date": "2024-12-30", "close": 0.085, "volume": 100000.0}, {"date": "2025-01-08", "close": 0.085, "volume": 36778.0}, {"date": "2025-01-15", "close": 0.075, "volume": 30000.0}, {"date": "2025-02-03", "close": 0.085, "volume": 90000.0}, {"date": "2025-02-04", "close": 0.085, "volume": 58588.0}, {"date": "2025-02-21", "close": 0.085, "volume": 11000.0}, {"date": "2025-03-04", "close": 0.076, "volume": 34231.0}, {"date": "2025-03-05", "close": 0.075, "volume": 12158.0}, {"date": "2025-03-07", "close": 0.075, "volume": 11000.0}, {"date": "2025-03-10", "close": 0.075, "volume": 8929.0}, {"date": "2025-03-18", "close": 0.075, "volume": 4095.0}, {"date": "2025-03-19", "close": 0.075, "volume": 23412.0}, {"date": "2025-05-01", "close": 0.06, "volume": 113983.0}, {"date": "2025-05-19", "close": 0.047, "volume": 30500.0}, {"date": "2025-05-20", "close": 0.043, "volume": 149355.0}, {"date": "2025-05-21", "close": 0.041, "volume": 645.0}, {"date": "2025-05-22", "close": 0.046, "volume": 6111.0}, {"date": "2025-05-28", "close": 0.056, "volume": 40000.0}, {"date": "2025-05-30", "close": 0.058, "volume": 100000.0}, {"date": "2025-06-04", "close": 0.05, "volume": 162281.0}, {"date": "2025-06-06", "close": 0.059, "volume": 165623.0}, {"date": "2025-06-13", "close": 0.059, "volume": 20389.0}, {"date": "2025-06-16", "close": 0.06, "volume": 251240.0}, {"date": "2025-06-17", "close": 0.059, "volume": 152262.0}, {"date": "2025-06-18", "close": 0.06, "volume": 129903.0}, {"date": "2025-06-20", "close": 0.061, "volume": 95000.0}, {"date": "2025-06-23", "close": 0.061, "volume": 15496.0}, {"date": "2025-06-26", "close": 0.064, "volume": 25000.0}, {"date": "2025-07-14", "close": 0.071, "volume": 308755.0}, {"date": "2025-07-15", "close": 0.068, "volume": 20000.0}, {"date": "2025-08-01", "close": 0.069, "volume": 3.0}, {"date": "2025-08-04", "close": 0.063, "volume": 18295.0}, {"date": "2025-08-05", "close": 0.063, "volume": 1842975.0}, {"date": "2025-08-18", "close": 0.063, "volume": 104997.0}, {"date": "2025-08-19", "close": 0.063, "volume": 51213.0}, {"date": "2025-08-21", "close": 0.064, "volume": 125907.0}, {"date": "2025-08-27", "close": 0.068, "volume": 140903.0}, {"date": "2025-09-01", "close": 0.068, "volume": 46665.0}, {"date": "2025-09-02", "close": 0.068, "volume": 3350.0}, {"date": "2025-09-04", "close": 0.06, "volume": 100000.0}, {"date": "2025-09-15", "close": 0.06, "volume": 62875.0}, {"date": "2025-09-16", "close": 0.061, "volume": 16784.0}, {"date": "2025-09-24", "close": 0.061, "volume": 111959.0}, {"date": "2025-09-25", "close": 0.06, "volume": 147052.0}, {"date": "2025-09-29", "close": 0.06, "volume": 100000.0}, {"date": "2025-10-02", "close": 0.06, "volume": 162793.0}, {"date": "2025-10-03", "close": 0.06, "volume": 93867.0}, {"date": "2025-10-10", "close": 0.055, "volume": 10000.0}, {"date": "2025-10-15", "close": 0.06, "volume": 20000.0}, {"date": "2025-10-17", "close": 0.056, "volume": 9000.0}, {"date": "2025-10-20", "close": 0.06, "volume": 100000.0}, {"date": "2025-11-07", "close": 0.06, "volume": 98278.0}, {"date": "2025-11-17", "close": 0.058, "volume": 231891.0}, {"date": "2025-11-25", "close": 0.06, "volume": 26500.0}, {"date": "2025-11-26", "close": 0.058, "volume": 947100.0}, {"date": "2025-11-27", "close": 0.058, "volume": 32966.0}, {"date": "2025-12-02", "close": 0.059, "volume": 216499.0}, {"date": "2025-12-03", "close": 0.056, "volume": 117500.0}, {"date": "2025-12-04", "close": 0.056, "volume": 98966.0}, {"date": "2025-12-15", "close": 0.06, "volume": 88581.0}, {"date": "2025-12-16", "close": 0.054, "volume": 882890.0}, {"date": "2025-12-30", "close": 0.061, "volume": 73874.0}, {"date": "2026-01-14", "close": 0.063, "volume": 26126.0}, {"date": "2026-01-16", "close": 0.06, "volume": 8350.0}, {"date": "2026-02-11", "close": 0.06, "volume": 10000.0}, {"date": "2026-02-16", "close": 0.055, "volume": 8350.0}, {"date": "2026-02-17", "close": 0.054, "volume": 272781.0}, {"date": "2026-02-27", "close": 0.044, "volume": 3874.0}, {"date": "2026-03-06", "close": 0.05, "volume": 300000.0}, {"date": "2026-03-17", "close": 0.049, "volume": 58176.0}, {"date": "2026-03-30", "close": 0.065, "volume": 73000.0}, {"date": "2026-03-31", "close": 0.065, "volume": 33000.0}, {"date": "2026-04-02", "close": 0.066, "volume": 8600.0}, {"date": "2026-04-08", "close": 0.066, "volume": 8066.0}, {"date": "2026-04-16", "close": 0.066, "volume": 70.0}, {"date": "2026-04-21", "close": 0.07, "volume": 172411.0}, {"date": "2026-04-22", "close": 0.071, "volume": 10000.0}, {"date": "2026-04-23", "close": 0.075, "volume": 45000.0}, {"date": "2026-04-30", "close": 0.08, "volume": 30000.0}, {"date": "2026-05-05", "close": 0.08, "volume": 15000.0}, {"date": "2026-05-07", "close": 0.08, "volume": 50000.0}, {"date": "2026-06-01", "close": 0.087, "volume": 20361.0}, {"date": "2026-06-02", "close": 0.087, "volume": 76639.0}, {"date": "2026-06-03", "close": 0.089, "volume": 50000.0}, {"date": "2026-06-04", "close": 0.089, "volume": 25000.0}, {"date": "2026-06-05", "close": 0.089, "volume": 28000.0}, {"date": "2026-06-10", "close": 0.091, "volume": 51897.0}, {"date": "2026-06-11", "close": 0.094, "volume": 191412.0}, {"date": "2026-06-12", "close": 0.091, "volume": 31925.0}, {"date": "2026-06-15", "close": 0.091, "volume": 84103.0}, {"date": "2026-06-19", "close": 0.092, "volume": 21955.0}, {"date": "2026-06-23", "close": 0.092, "volume": 9000.0}, {"date": "2026-06-24", "close": 0.091, "volume": 100000.0}, {"date": "2026-06-26", "close": 0.091, "volume": 21950.0}, {"date": "2026-07-06", "close": 0.086, "volume": 20100.0}, {"date": "2026-07-07", "close": 0.086, "volume": 17660.0}, {"date": "2026-07-15", "close": 0.09, "volume": 41100.0}, {"date": "2026-07-16", "close": 0.092, "volume": 54185.0}, {"date": "2026-07-17", "close": 0.092, "volume": 8950.0}, {"date": "2026-07-21", "close": 0.092, "volume": 157105.0}, {"date": "2026-07-23", "close": 0.09, "volume": 53483.0}, {"date": "2026-08-03", "close": 0.093, "volume": 20916.0}, {"date": "2026-08-05", "close": 0.093, "volume": 30000.0}, {"date": "2026-08-07", "close": 0.093, "volume": 31368.0}, {"date": "2026-08-14", "close": 0.095, "volume": 5328.0}, {"date": "2026-08-21", "close": 0.095, "volume": 58.0}, {"date": "2026-08-27", "close": 0.092, "volume": 42247.0}, {"date": "2026-08-28", "close": 0.092, "volume": 148171.0}, {"date": "2026-08-31", "close": 0.092, "volume": 10234.0}, {"date": "2026-09-03", "close": 0.092, "volume": 316746.0}, {"date": "2026-09-07", "close": 0.093, "volume": 10658.0}, {"date": "2026-09-11", "close": 0.093, "volume": 58.0}, {"date": "2026-09-14", "close": 0.094, "volume": 30952.0}, {"date": "2026-09-16", "close": 0.092, "volume": 43478.0}, {"date": "2026-09-17", "close": 0.092, "volume": 50000.0}], "refreshing": true}