{"ticker": "INV", "overview": {"name": "Investsmart Group Limited", "country": "Australia", "industry": "Financial Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "INV", "has_prices": true, "as_of": "2026-09-11", "last": 0.115, "prev_close": 0.11, "change": 0.0050000000000000044, "change_pct": 0.0454545454545455, "session_volume": 3502.0, "vwap_5": 0.11050599345410576, "vwap_20": 0.1247057762680294, "vwap_60": 0.12007175654731396, "vwap_250": 0.11888685308160586, "high_52w": 0.17, "low_52w": 0.083, "avg_volume_20": 37151.15, "sessions": 400, "market_cap": {"value": 16346001.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Ron Hodge", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-09-15", "source_url": "https://www.marketindex.com.au/asx/inv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ron Hodge", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-06-06", "source_url": "https://www.marketindex.com.au/asx/inv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ron Hodge", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-03-12", "source_url": "https://www.marketindex.com.au/asx/inv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Barnes", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-11-17", "source_url": "https://www.marketindex.com.au/asx/inv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John O'Connell", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-07-02", "source_url": "https://www.marketindex.com.au/asx/inv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Barnes", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-05-01", "source_url": "https://www.marketindex.com.au/asx/inv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Barnes", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-05-01", "source_url": "https://www.marketindex.com.au/asx/inv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ben Heap", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-03-04", "source_url": "https://www.marketindex.com.au/asx/inv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ben Heap", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-03-04", "source_url": "https://www.marketindex.com.au/asx/inv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Shepherd", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-03-04", "source_url": "https://www.marketindex.com.au/asx/inv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Shepherd", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-03-03", "source_url": "https://www.marketindex.com.au/asx/inv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Alastair Davidson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-03-03", "source_url": "https://www.marketindex.com.au/asx/inv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Reynolds", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-03-03", "source_url": "https://www.marketindex.com.au/asx/inv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Alastair Davidson", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-03-03", "source_url": "https://www.marketindex.com.au/asx/inv", "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": "2026-02-23", "source_url": "https://www.marketindex.com.au/asx/inv", "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": "2025-11-12", "source_url": "https://www.marketindex.com.au/asx/inv", "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": "2025-03-21", "source_url": "https://www.marketindex.com.au/asx/inv", "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": "2024-11-14", "source_url": "https://www.marketindex.com.au/asx/inv", "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": "2024-11-13", "source_url": "https://www.marketindex.com.au/asx/inv", "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": "2024-10-01", "source_url": "https://www.marketindex.com.au/asx/inv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-13", "source_url": "https://www.marketindex.com.au/asx/inv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-05", "source_url": "https://www.marketindex.com.au/asx/inv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-15", "source_url": "https://www.marketindex.com.au/asx/inv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-12", "source_url": "https://www.marketindex.com.au/asx/inv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-16", "source_url": "https://www.marketindex.com.au/asx/inv", "needs_ocr": 0}], "directors": [{"name": "John Reynolds", "first_seen": "2014-03-03", "last_seen": "2014-03-03", "status": "past", "notices": 1}, {"name": "Alastair Davidson", "first_seen": "2014-03-03", "last_seen": "2014-03-03", "status": "past", "notices": 2}, {"name": "Michael Shepherd", "first_seen": "2014-03-03", "last_seen": "2014-03-04", "status": "past", "notices": 2}, {"name": "Ben Heap", "first_seen": "2014-03-04", "last_seen": "2014-03-04", "status": "past", "notices": 2}, {"name": "A Barnes", "first_seen": "2014-05-01", "last_seen": "2014-05-01", "status": "past", "notices": 2}, {"name": "John O'Connell", "first_seen": "2014-07-02", "last_seen": "2014-07-02", "status": "past", "notices": 1}, {"name": "Andrew Barnes", "first_seen": "2014-11-17", "last_seen": "2014-11-17", "status": "past", "notices": 1}, {"name": "Ron Hodge", "first_seen": "2021-03-12", "last_seen": "2021-09-15", "status": "past", "notices": 3}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Periodic Reports", "title": "September 2026 Business Update", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155914-2A1707238"}, {"date": "2026-10-29", "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/2924-03155863-2A1707224"}, {"date": "2026-10-05", "form": "Notice Of Meeting", "title": "Annual General Meeting and director nominations", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144792-2A1701950"}, {"date": "2026-09-25", "form": "Issued Capital", "title": "Notification of buy-back - INV", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139869-2A1699355"}, {"date": "2026-09-25", "form": "Issued Capital", "title": "Notification of cessation of securities - INV", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139867-2A1699354"}], "performance": {"ticker": "INV", "has_prices": true, "summary": {"n": 4, "avg": -0.04347826086956525, "win_rate": 0.0, "best": -0.04347826086956525, "worst": -0.04347826086956525, "as_of": "2026-10-13"}, "buys": [{"who": "Haskell Gregory W", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 75600.0, "date": "2026-08-20", "score": 48.4, "ref_price": 0.115, "return": -0.04347826086956525}, {"who": "Otworth Michael", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director", "amount": 349295.1, "date": "2026-08-20", "score": 46.5, "ref_price": 0.115, "return": -0.04347826086956525}, {"who": "Donnally James O", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 337500.0, "date": "2026-08-20", "score": 60.4, "ref_price": 0.115, "return": -0.04347826086956525}, {"who": "Brown Bruce", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 45399.0, "date": "2026-08-20", "score": 40.8, "ref_price": 0.115, "return": -0.04347826086956525}]}, "price_series": [{"date": "2006-04-18", "close": 0.835704675, "volume": 30334.0}, {"date": "2006-04-19", "close": 0.83141901, "volume": 147585.0}, {"date": "2006-04-20", "close": 0.82284768, "volume": 55417.0}, {"date": "2006-04-21", "close": 0.82284768, "volume": 75251.0}, {"date": "2006-04-24", "close": 0.78856236, "volume": 53667.0}, {"date": "2006-04-26", "close": 0.79713369, "volume": 11667.0}, {"date": "2006-04-27", "close": 0.80570502, "volume": 52151.0}, {"date": "2006-04-28", "close": 0.80570502, "volume": 73597.0}, {"date": "2006-05-01", "close": 0.818562015, "volume": 63103.0}, {"date": "2006-05-02", "close": 0.818562015, "volume": 12048.0}, {"date": "2006-05-03", "close": 0.809990685, "volume": 42735.0}, {"date": "2006-05-04", "close": 0.79713369, "volume": 53168.0}, {"date": "2006-05-05", "close": 0.809990685, "volume": 83418.0}, {"date": "2006-05-08", "close": 0.80570502, "volume": 39549.0}, {"date": "2006-05-09", "close": 0.79713369, "volume": 75834.0}, {"date": "2006-05-10", "close": 0.79713369, "volume": 63298.0}, {"date": "2006-05-11", "close": 0.80570502, "volume": 121335.0}, {"date": "2006-05-12", "close": 0.809990685, "volume": 319087.0}, {"date": "2006-05-15", "close": 0.81427635, "volume": 167069.0}, {"date": "2006-05-16", "close": 0.809990685, "volume": 16334.0}, {"date": "2006-05-17", "close": 0.809990685, "volume": 12833.0}, {"date": "2006-05-18", "close": 0.79713369, "volume": 5833.0}, {"date": "2006-05-19", "close": 0.801419355, "volume": 2333.0}, {"date": "2006-05-22", "close": 0.7714197, "volume": 211038.0}, {"date": "2006-05-23", "close": 0.7714197, "volume": 80501.0}, {"date": "2006-05-24", "close": 0.775705365, "volume": 193021.0}, {"date": "2006-05-25", "close": 0.77999103, "volume": 23369.0}, {"date": "2006-05-26", "close": 0.775705365, "volume": 94724.0}, {"date": "2006-05-29", "close": 0.775705365, "volume": 83768.0}, {"date": "2006-05-30", "close": 0.784276695, "volume": 78168.0}, {"date": "2006-05-31", "close": 0.77999103, "volume": 43202.0}, {"date": "2006-06-01", "close": 0.775705365, "volume": 23334.0}, {"date": "2006-06-02", "close": 0.77999103, "volume": 37625.0}, {"date": "2006-06-05", "close": 0.775705365, "volume": 84584.0}, {"date": "2006-06-06", "close": 0.77999103, "volume": 166583.0}, {"date": "2006-06-07", "close": 0.77999103, "volume": 97475.0}, {"date": "2006-06-08", "close": 0.77999103, "volume": 140002.0}, {"date": "2006-06-09", "close": 0.7714197, "volume": 97988.0}, {"date": "2006-06-13", "close": 0.767134035, "volume": 88667.0}, {"date": "2006-06-14", "close": 0.75427704, "volume": 136943.0}, {"date": "2006-06-15", "close": 0.76284837, "volume": 43167.0}, {"date": "2006-06-16", "close": 0.7714197, "volume": 3500.0}, {"date": "2006-06-19", "close": 0.76284837, "volume": 24500.0}, {"date": "2006-06-20", "close": 0.7714197, "volume": 139807.0}, {"date": "2006-06-21", "close": 0.7714197, "volume": 54504.0}, {"date": "2006-06-22", "close": 0.76284837, "volume": 37334.0}, {"date": "2006-06-23", "close": 0.749991375, "volume": 98661.0}, {"date": "2006-06-26", "close": 0.749991375, "volume": 57459.0}, {"date": "2006-06-27", "close": 0.75427704, "volume": 87799.0}, {"date": "2006-06-28", "close": 0.75427704, "volume": 32667.0}, {"date": "2006-06-29", "close": 0.749991375, "volume": 263009.0}, {"date": "2006-06-30", "close": 0.76284837, "volume": 116668.0}, {"date": "2006-07-03", "close": 0.75427704, "volume": 82016.0}, {"date": "2006-07-04", "close": 0.75427704, "volume": 2218.0}, {"date": "2006-07-05", "close": 0.749991375, "volume": 151668.0}, {"date": "2006-07-06", "close": 0.749991375, "volume": 123668.0}, {"date": "2006-07-07", "close": 0.749991375, "volume": 128761.0}, {"date": "2006-07-10", "close": 0.749991375, "volume": 193395.0}, {"date": "2006-07-11", "close": 0.75427704, "volume": 66773.0}, {"date": "2006-07-12", "close": 0.75427704, "volume": 46591.0}, {"date": "2006-07-13", "close": 0.75427704, "volume": 5833.0}, {"date": "2006-07-14", "close": 0.75427704, "volume": 14023.0}, {"date": "2006-07-17", "close": 0.75427704, "volume": 427279.0}, {"date": "2006-07-19", "close": 0.74570571, "volume": 65334.0}, {"date": "2006-07-20", "close": 0.749991375, "volume": 220777.0}, {"date": "2006-07-21", "close": 0.74570571, "volume": 72257.0}, {"date": "2006-07-24", "close": 0.74570571, "volume": 4083.0}, {"date": "2006-07-25", "close": 0.749991375, "volume": 276620.0}, {"date": "2006-07-26", "close": 0.75427704, "volume": 292305.0}, {"date": "2006-07-27", "close": 0.75427704, "volume": 319851.0}, {"date": "2006-07-28", "close": 0.749991375, "volume": 194602.0}, {"date": "2006-07-31", "close": 0.75427704, "volume": 33250.0}, {"date": "2006-08-01", "close": 0.75427704, "volume": 60635.0}, {"date": "2006-08-02", "close": 0.749991375, "volume": 36200.0}, {"date": "2006-08-03", "close": 0.75427704, "volume": 23567.0}, {"date": "2006-08-04", "close": 0.75427704, "volume": 155168.0}, {"date": "2006-08-07", "close": 0.75427704, "volume": 22167.0}, {"date": "2006-08-08", "close": 0.75427704, "volume": 14934.0}, {"date": "2006-08-09", "close": 0.749991375, "volume": 70001.0}, {"date": "2006-08-10", "close": 0.75427704, "volume": 98584.0}, {"date": "2006-08-11", "close": 0.758562705, "volume": 55322.0}, {"date": "2006-08-14", "close": 0.75427704, "volume": 68800.0}, {"date": "2006-08-15", "close": 0.758562705, "volume": 27566.0}, {"date": "2006-08-16", "close": 0.75427704, "volume": 5833.0}, {"date": "2006-08-17", "close": 0.758562705, "volume": 72906.0}, {"date": "2006-08-18", "close": 0.76284837, "volume": 30917.0}, {"date": "2006-08-21", "close": 0.758562705, "volume": 20417.0}, {"date": "2006-08-22", "close": 0.758562705, "volume": 135335.0}, {"date": "2006-08-23", "close": 0.7714197, "volume": 126669.0}, {"date": "2006-08-24", "close": 0.7714197, "volume": 42735.0}, {"date": "2006-08-25", "close": 0.7714197, "volume": 61926.0}, {"date": "2006-08-28", "close": 0.758562705, "volume": 216320.0}, {"date": "2006-08-29", "close": 0.76284837, "volume": 11667.0}, {"date": "2006-08-30", "close": 0.76284837, "volume": 66412.0}, {"date": "2006-08-31", "close": 0.7714197, "volume": 57984.0}, {"date": "2006-09-01", "close": 0.7714197, "volume": 74703.0}, {"date": "2006-09-04", "close": 0.775705365, "volume": 119675.0}, {"date": "2006-09-05", "close": 0.7714197, "volume": 8167.0}, {"date": "2006-09-06", "close": 0.775705365, "volume": 30775.0}, {"date": "2006-09-07", "close": 0.784276695, "volume": 49729.0}, {"date": "2006-09-08", "close": 0.784276695, "volume": 46084.0}, {"date": "2006-09-11", "close": 0.784276695, "volume": 5833.0}, {"date": "2006-09-12", "close": 0.784276695, "volume": 2567.0}, {"date": "2006-09-13", "close": 0.80570502, "volume": 116072.0}, {"date": "2006-09-14", "close": 0.80570502, "volume": 110016.0}, {"date": "2006-09-15", "close": 0.82284768, "volume": 62428.0}, {"date": "2006-09-18", "close": 0.82284768, "volume": 63736.0}, {"date": "2006-09-19", "close": 0.844276005, "volume": 140002.0}, {"date": "2006-09-21", "close": 0.844276005, "volume": 58971.0}, {"date": "2006-09-22", "close": 0.82284768, "volume": 19597.0}, {"date": "2006-09-25", "close": 0.82284768, "volume": 109376.0}, {"date": "2006-09-26", "close": 0.818562015, "volume": 44864.0}, {"date": "2006-09-27", "close": 0.82284768, "volume": 26834.0}, {"date": "2006-09-28", "close": 0.83141901, "volume": 168002.0}, {"date": "2006-09-29", "close": 0.83141901, "volume": 146848.0}, {"date": "2006-10-02", "close": 0.818562015, "volume": 11667.0}, {"date": "2006-10-03", "close": 0.82284768, "volume": 11667.0}, {"date": "2006-10-04", "close": 0.81427635, "volume": 12833.0}, {"date": "2006-10-05", "close": 0.82284768, "volume": 147114.0}, {"date": "2006-10-06", "close": 0.809990685, "volume": 11667.0}, {"date": "2006-10-09", "close": 0.801419355, "volume": 198029.0}, {"date": "2006-10-10", "close": 0.78856236, "volume": 58917.0}, {"date": "2006-10-11", "close": 0.80570502, "volume": 159170.0}, {"date": "2006-10-12", "close": 0.809990685, "volume": 200571.0}, {"date": "2006-10-13", "close": 0.82284768, "volume": 24142.0}, {"date": "2006-10-16", "close": 0.809990685, "volume": 61350.0}, {"date": "2006-10-17", "close": 0.809990685, "volume": 144331.0}, {"date": "2006-10-18", "close": 0.82284768, "volume": 220304.0}, {"date": "2006-10-19", "close": 0.81427635, "volume": 25900.0}, {"date": "2006-10-20", "close": 0.80570502, "volume": 58334.0}, {"date": "2006-10-23", "close": 0.81427635, "volume": 7929.0}, {"date": "2006-10-24", "close": 0.81427635, "volume": 52501.0}, {"date": "2006-10-25", "close": 0.81427635, "volume": 5833.0}, {"date": "2006-10-26", "close": 0.827133345, "volume": 112118.0}, {"date": "2006-10-27", "close": 0.827133345, "volume": 34566.0}, {"date": "2006-10-30", "close": 0.82284768, "volume": 126435.0}, {"date": "2006-10-31", "close": 0.827133345, "volume": 169810.0}, {"date": "2006-11-01", "close": 0.84856167, "volume": 407757.0}, {"date": "2006-11-02", "close": 0.83999034, "volume": 129470.0}, {"date": "2006-11-03", "close": 0.84856167, "volume": 9333.0}, {"date": "2006-11-06", "close": 0.844276005, "volume": 68517.0}, {"date": "2006-11-07", "close": 0.835704675, "volume": 99052.0}, {"date": "2006-11-08", "close": 0.844276005, "volume": 122542.0}, {"date": "2006-11-09", "close": 0.844276005, "volume": 32253.0}, {"date": "2006-11-10", "close": 0.852847335, "volume": 102668.0}, {"date": "2006-11-13", "close": 0.844276005, "volume": 99869.0}, {"date": "2006-11-14", "close": 0.844276005, "volume": 44106.0}, {"date": "2006-11-15", "close": 0.83999034, "volume": 242325.0}, {"date": "2006-11-17", "close": 0.83999034, "volume": 11667.0}, {"date": "2006-11-20", "close": 0.83141901, "volume": 44543.0}, {"date": "2006-11-21", "close": 0.83999034, "volume": 63254.0}, {"date": "2006-11-22", "close": 0.83141901, "volume": 14233.0}, {"date": "2006-11-23", "close": 0.844276005, "volume": 51497.0}, {"date": "2006-11-24", "close": 0.83141901, "volume": 125704.0}, {"date": "2006-11-27", "close": 0.83999034, "volume": 26632.0}, {"date": "2006-11-28", "close": 0.835704675, "volume": 84312.0}, {"date": "2006-11-29", "close": 0.844276005, "volume": 37119.0}, {"date": "2006-11-30", "close": 0.835704675, "volume": 9333.0}, {"date": "2006-12-01", "close": 0.83141901, "volume": 29167.0}, {"date": "2006-12-04", "close": 0.835704675, "volume": 58334.0}, {"date": "2006-12-05", "close": 0.82284768, "volume": 161702.0}, {"date": "2006-12-06", "close": 0.83141901, "volume": 62717.0}, {"date": "2006-12-07", "close": 0.827133345, "volume": 32667.0}, {"date": "2006-12-08", "close": 0.835704675, "volume": 69757.0}, {"date": "2006-12-11", "close": 0.83141901, "volume": 49156.0}, {"date": "2006-12-12", "close": 0.83999034, "volume": 39722.0}, {"date": "2006-12-13", "close": 0.83999034, "volume": 43511.0}, {"date": "2006-12-14", "close": 0.83141901, "volume": 24500.0}, {"date": "2006-12-15", "close": 0.83999034, "volume": 14000.0}, {"date": "2006-12-18", "close": 0.83999034, "volume": 58334.0}, {"date": "2006-12-19", "close": 0.835704675, "volume": 23334.0}, {"date": "2006-12-20", "close": 0.835704675, "volume": 64291.0}, {"date": "2006-12-21", "close": 0.844276005, "volume": 84716.0}, {"date": "2006-12-22", "close": 0.844276005, "volume": 49143.0}, {"date": "2006-12-27", "close": 0.844276005, "volume": 212872.0}, {"date": "2006-12-28", "close": 0.84856167, "volume": 58336.0}, {"date": "2006-12-29", "close": 0.857133, "volume": 17500.0}, {"date": "2007-01-02", "close": 0.844276005, "volume": 139540.0}, {"date": "2007-01-03", "close": 0.835704675, "volume": 376366.0}, {"date": "2007-01-04", "close": 0.835704675, "volume": 90303.0}, {"date": "2007-01-05", "close": 0.83999034, "volume": 69078.0}, {"date": "2007-01-08", "close": 0.835704675, "volume": 1365.0}, {"date": "2007-01-09", "close": 0.835704675, "volume": 68238.0}, {"date": "2007-01-10", "close": 0.83999034, "volume": 43091.0}, {"date": "2007-01-11", "close": 0.835704675, "volume": 21234.0}, {"date": "2007-01-12", "close": 0.835704675, "volume": 11667.0}, {"date": "2007-01-15", "close": 0.835704675, "volume": 167016.0}, {"date": "2007-01-16", "close": 0.84856167, "volume": 81854.0}, {"date": "2007-01-17", "close": 0.83999034, "volume": 23334.0}, {"date": "2007-01-18", "close": 0.83999034, "volume": 29167.0}, {"date": "2007-01-19", "close": 0.844276005, "volume": 31903.0}, {"date": "2007-01-22", "close": 0.83999034, "volume": 59878.0}, {"date": "2007-01-23", "close": 0.844276005, "volume": 5833.0}, {"date": "2007-01-24", "close": 0.844276005, "volume": 50751.0}, {"date": "2007-01-25", "close": 0.844276005, "volume": 76068.0}, {"date": "2007-01-29", "close": 0.84856167, "volume": 55543.0}, {"date": "2007-01-30", "close": 0.84856167, "volume": 53901.0}, {"date": "2007-01-31", "close": 0.835704675, "volume": 132418.0}, {"date": "2007-02-01", "close": 0.844276005, "volume": 25667.0}, {"date": "2007-02-02", "close": 0.83999034, "volume": 23334.0}, {"date": "2007-02-05", "close": 0.844276005, "volume": 25550.0}, {"date": "2007-02-06", "close": 0.844276005, "volume": 56001.0}, {"date": "2007-02-07", "close": 0.84856167, "volume": 94548.0}, {"date": "2007-02-08", "close": 0.84856167, "volume": 63001.0}, {"date": "2007-02-09", "close": 0.844276005, "volume": 407080.0}, {"date": "2007-02-12", "close": 0.84856167, "volume": 200838.0}, {"date": "2007-02-13", "close": 0.844276005, "volume": 11667.0}, {"date": "2007-02-14", "close": 0.84856167, "volume": 24062.0}, {"date": "2007-02-15", "close": 0.844276005, "volume": 25551.0}, {"date": "2007-02-16", "close": 0.84856167, "volume": 90764.0}, {"date": "2007-02-19", "close": 0.84856167, "volume": 65571.0}, {"date": "2007-02-20", "close": 0.84856167, "volume": 210002.0}, {"date": "2007-02-21", "close": 0.844276005, "volume": 25428.0}, {"date": "2007-02-22", "close": 0.869989995, "volume": 235874.0}, {"date": "2007-02-23", "close": 0.88284699, "volume": 181419.0}, {"date": "2007-02-26", "close": 0.88284699, "volume": 150505.0}, {"date": "2007-02-27", "close": 0.87427566, "volume": 78168.0}, {"date": "2007-02-28", "close": 0.861418665, "volume": 144126.0}, {"date": "2007-03-01", "close": 0.887132655, "volume": 23163.0}, {"date": "2007-03-02", "close": 0.87427566, "volume": 89795.0}, {"date": "2007-03-05", "close": 0.852847335, "volume": 103835.0}, {"date": "2007-03-06", "close": 0.878561325, "volume": 30334.0}, {"date": "2007-03-07", "close": 0.87427566, "volume": 84002.0}, {"date": "2007-03-08", "close": 0.86570433, "volume": 35586.0}, {"date": "2007-03-09", "close": 0.869989995, "volume": 63980.0}, {"date": "2007-03-12", "close": 0.861418665, "volume": 63180.0}, {"date": "2007-03-13", "close": 0.861418665, "volume": 35117.0}, {"date": "2007-03-14", "close": 0.87427566, "volume": 27893.0}, {"date": "2007-03-15", "close": 0.861418665, "volume": 31500.0}, {"date": "2007-03-16", "close": 0.87427566, "volume": 228597.0}, {"date": "2007-03-19", "close": 0.878561325, "volume": 10680.0}, {"date": "2007-03-20", "close": 0.87427566, "volume": 16154.0}, {"date": "2007-03-21", "close": 0.878561325, "volume": 57623.0}, {"date": "2007-03-22", "close": 0.87427566, "volume": 5833.0}, {"date": "2007-03-23", "close": 0.878561325, "volume": 38224.0}, {"date": "2007-03-26", "close": 0.878561325, "volume": 77057.0}, {"date": "2007-03-27", "close": 0.88284699, "volume": 109429.0}, {"date": "2007-03-28", "close": 0.88284699, "volume": 60996.0}, {"date": "2007-03-29", "close": 0.88284699, "volume": 41075.0}, {"date": "2007-03-30", "close": 0.87427566, "volume": 5609.0}, {"date": "2007-04-02", "close": 0.852847335, "volume": 41534.0}, {"date": "2007-04-03", "close": 0.84856167, "volume": 91890.0}, {"date": "2007-04-04", "close": 0.84856167, "volume": 94734.0}, {"date": "2007-04-05", "close": 0.857133, "volume": 150502.0}, {"date": "2007-04-10", "close": 0.861418665, "volume": 243206.0}, {"date": "2007-04-11", "close": 0.861418665, "volume": 44917.0}, {"date": "2007-04-12", "close": 0.857133, "volume": 56001.0}, {"date": "2007-04-13", "close": 0.857133, "volume": 87501.0}, {"date": "2007-04-16", "close": 0.857133, "volume": 82834.0}, {"date": "2007-04-17", "close": 0.861418665, "volume": 117256.0}, {"date": "2007-04-18", "close": 0.87427566, "volume": 41417.0}, {"date": "2007-04-19", "close": 0.869989995, "volume": 44917.0}, {"date": "2007-04-20", "close": 0.869989995, "volume": 14866.0}, {"date": "2007-04-23", "close": 0.86570433, "volume": 23334.0}, {"date": "2007-04-24", "close": 0.861418665, "volume": 87501.0}, {"date": "2007-04-26", "close": 0.861418665, "volume": 73608.0}, {"date": "2007-04-27", "close": 0.861418665, "volume": 14000.0}, {"date": "2007-04-30", "close": 0.86570433, "volume": 160413.0}, {"date": "2007-05-01", "close": 0.86570433, "volume": 46668.0}, {"date": "2007-05-02", "close": 0.86570433, "volume": 76510.0}, {"date": "2007-05-03", "close": 0.86570433, "volume": 93743.0}, {"date": "2007-05-04", "close": 0.86570433, "volume": 45501.0}, {"date": "2007-05-07", "close": 0.861418665, "volume": 88668.0}, {"date": "2007-05-08", "close": 0.861418665, "volume": 10500.0}, {"date": "2007-05-09", "close": 0.869989995, "volume": 191448.0}, {"date": "2007-05-10", "close": 0.86570433, "volume": 17500.0}, {"date": "2007-05-11", "close": 0.86570433, "volume": 56465.0}, {"date": "2007-05-14", "close": 0.87427566, "volume": 51377.0}, {"date": "2007-05-15", "close": 0.87427566, "volume": 41407.0}, {"date": "2007-05-16", "close": 0.878561325, "volume": 170051.0}, {"date": "2007-05-17", "close": 0.878561325, "volume": 136878.0}, {"date": "2007-05-18", "close": 0.87427566, "volume": 5833.0}, {"date": "2007-05-21", "close": 0.878561325, "volume": 12303.0}, {"date": "2007-05-22", "close": 0.878561325, "volume": 109442.0}, {"date": "2007-05-23", "close": 0.87427566, "volume": 42961.0}, {"date": "2007-05-24", "close": 0.87427566, "volume": 17500.0}, {"date": "2007-05-25", "close": 0.87427566, "volume": 48478.0}, {"date": "2007-05-28", "close": 0.87427566, "volume": 44857.0}, {"date": "2007-05-29", "close": 0.869989995, "volume": 18667.0}, {"date": "2007-05-30", "close": 0.878561325, "volume": 86101.0}, {"date": "2007-05-31", "close": 0.87427566, "volume": 114414.0}, {"date": "2007-06-01", "close": 0.869989995, "volume": 230419.0}, {"date": "2007-06-04", "close": 0.88284699, "volume": 138406.0}, {"date": "2007-06-05", "close": 0.88284699, "volume": 40250.0}, {"date": "2007-06-06", "close": 0.88284699, "volume": 103422.0}, {"date": "2007-06-07", "close": 0.887132655, "volume": 18010.0}, {"date": "2007-06-08", "close": 0.878561325, "volume": 23334.0}, {"date": "2007-06-12", "close": 0.88284699, "volume": 40834.0}, {"date": "2007-06-13", "close": 0.88284699, "volume": 37334.0}, {"date": "2007-06-14", "close": 0.88284699, "volume": 40518.0}, {"date": "2007-06-15", "close": 0.89141832, "volume": 57306.0}, {"date": "2007-06-18", "close": 0.88284699, "volume": 86198.0}, {"date": "2007-06-19", "close": 0.89141832, "volume": 105701.0}, {"date": "2007-06-20", "close": 0.89998965, "volume": 41229.0}, {"date": "2007-06-21", "close": 0.929989305, "volume": 62794.0}, {"date": "2007-06-22", "close": 0.912846645, "volume": 47609.0}, {"date": "2007-06-25", "close": 0.912846645, "volume": 63058.0}, {"date": "2007-06-26", "close": 0.89998965, "volume": 19834.0}, {"date": "2007-06-27", "close": 0.912846645, "volume": 12833.0}, {"date": "2007-06-28", "close": 0.90856098, "volume": 36187.0}, {"date": "2007-06-29", "close": 0.912846645, "volume": 16334.0}, {"date": "2007-07-02", "close": 0.91713231, "volume": 77484.0}, {"date": "2007-07-05", "close": 0.904275315, "volume": 39900.0}, {"date": "2007-07-06", "close": 0.89998965, "volume": 23334.0}, {"date": "2007-07-09", "close": 0.912846645, "volume": 9916.0}, {"date": "2007-07-10", "close": 0.921417975, "volume": 152860.0}, {"date": "2007-07-11", "close": 0.921417975, "volume": 12695.0}, {"date": "2007-07-12", "close": 0.90856098, "volume": 47897.0}, {"date": "2007-07-13", "close": 0.921417975, "volume": 17500.0}, {"date": "2007-07-16", "close": 0.91713231, "volume": 99812.0}, {"date": "2007-07-17", "close": 0.92570364, "volume": 23334.0}, {"date": "2007-07-18", "close": 0.92570364, "volume": 248386.0}, {"date": "2007-07-19", "close": 0.929989305, "volume": 1213.0}, {"date": "2007-07-20", "close": 0.9428463, "volume": 165467.0}, {"date": "2007-07-23", "close": 0.9428463, "volume": 84695.0}, {"date": "2007-07-24", "close": 0.9428463, "volume": 8370.0}, {"date": "2007-07-25", "close": 0.938560635, "volume": 42268.0}, {"date": "2007-07-26", "close": 0.92570364, "volume": 28700.0}, {"date": "2007-07-27", "close": 0.921417975, "volume": 194295.0}, {"date": "2007-07-30", "close": 0.90856098, "volume": 14584.0}, {"date": "2007-07-31", "close": 0.921417975, "volume": 67183.0}, {"date": "2007-08-01", "close": 0.90856098, "volume": 58334.0}, {"date": "2007-08-02", "close": 0.92570364, "volume": 101546.0}, {"date": "2007-08-03", "close": 0.91713231, "volume": 28000.0}, {"date": "2007-08-06", "close": 0.91713231, "volume": 87190.0}, {"date": "2007-08-07", "close": 0.912846645, "volume": 2333.0}, {"date": "2007-08-08", "close": 0.89998965, "volume": 28343.0}, {"date": "2007-08-09", "close": 0.90856098, "volume": 24552.0}, {"date": "2007-08-10", "close": 0.869989995, "volume": 87501.0}, {"date": "2007-08-13", "close": 0.88284699, "volume": 79334.0}, {"date": "2007-08-15", "close": 0.869989995, "volume": 121300.0}, {"date": "2007-08-16", "close": 0.84856167, "volume": 327254.0}, {"date": "2007-08-17", "close": 0.852847335, "volume": 123120.0}, {"date": "2007-08-20", "close": 0.878561325, "volume": 27128.0}, {"date": "2007-08-21", "close": 0.88284699, "volume": 239533.0}, {"date": "2007-08-22", "close": 0.88284699, "volume": 25598.0}, {"date": "2007-08-23", "close": 0.91713231, "volume": 66286.0}, {"date": "2007-08-24", "close": 0.91713231, "volume": 54793.0}, {"date": "2007-08-27", "close": 0.91713231, "volume": 7590.0}, {"date": "2007-08-28", "close": 0.89998965, "volume": 55830.0}, {"date": "2007-08-29", "close": 0.88284699, "volume": 22167.0}, {"date": "2007-08-31", "close": 0.90856098, "volume": 56584.0}, {"date": "2007-09-03", "close": 0.89998965, "volume": 38651.0}, {"date": "2007-09-04", "close": 0.89998965, "volume": 27884.0}, {"date": "2007-09-05", "close": 0.89998965, "volume": 8167.0}, {"date": "2007-09-06", "close": 0.91713231, "volume": 116589.0}, {"date": "2007-09-07", "close": 0.91713231, "volume": 10814.0}, {"date": "2007-09-10", "close": 0.91713231, "volume": 21851.0}, {"date": "2007-09-12", "close": 0.91713231, "volume": 57615.0}, {"date": "2007-09-13", "close": 0.89998965, "volume": 50167.0}, {"date": "2007-09-14", "close": 0.91713231, "volume": 19788.0}, {"date": "2007-09-17", "close": 0.91713231, "volume": 12339.0}, {"date": "2007-09-20", "close": 0.91713231, "volume": 47786.0}, {"date": "2007-09-21", "close": 0.904275315, "volume": 40367.0}, {"date": "2007-09-24", "close": 0.91713231, "volume": 74098.0}, {"date": "2007-09-25", "close": 0.93427497, "volume": 86625.0}, {"date": "2007-09-26", "close": 0.93427497, "volume": 13878.0}, {"date": "2007-09-27", "close": 0.92570364, "volume": 44633.0}, {"date": "2007-09-28", "close": 0.938560635, "volume": 24557.0}, {"date": "2007-10-01", "close": 0.938560635, "volume": 10500.0}, {"date": "2007-10-02", "close": 0.93427497, "volume": 104720.0}, {"date": "2007-10-03", "close": 0.938560635, "volume": 23334.0}, {"date": "2007-10-04", "close": 0.91713231, "volume": 180293.0}, {"date": "2007-10-05", "close": 0.91713231, "volume": 4922.0}, {"date": "2007-10-08", "close": 0.90856098, "volume": 35000.0}, {"date": "2007-10-09", "close": 0.91713231, "volume": 32294.0}, {"date": "2007-10-10", "close": 0.91713231, "volume": 23651.0}, {"date": "2007-10-11", "close": 0.92570364, "volume": 45937.0}, {"date": "2007-10-12", "close": 0.92570364, "volume": 60086.0}, {"date": "2007-10-15", "close": 0.91713231, "volume": 27378.0}, {"date": "2007-10-16", "close": 0.91713231, "volume": 22167.0}, {"date": "2007-10-18", "close": 0.91713231, "volume": 19359.0}, {"date": "2007-10-19", "close": 0.92570364, "volume": 51619.0}, {"date": "2007-10-22", "close": 0.90856098, "volume": 32458.0}, {"date": "2007-10-23", "close": 0.89998965, "volume": 23334.0}, {"date": "2007-10-24", "close": 0.904275315, "volume": 18031.0}, {"date": "2007-10-25", "close": 0.91713231, "volume": 5250.0}, {"date": "2007-10-26", "close": 0.89998965, "volume": 40968.0}, {"date": "2007-10-29", "close": 0.90856098, "volume": 71360.0}, {"date": "2007-10-30", "close": 0.904275315, "volume": 84903.0}, {"date": "2007-10-31", "close": 0.904275315, "volume": 52839.0}, {"date": "2007-11-01", "close": 0.90856098, "volume": 80083.0}, {"date": "2007-11-02", "close": 0.89998965, "volume": 65237.0}, {"date": "2007-11-05", "close": 0.89998965, "volume": 33250.0}, {"date": "2007-11-06", "close": 0.89998965, "volume": 12347.0}, {"date": "2007-11-07", "close": 0.89998965, "volume": 95277.0}, {"date": "2007-11-08", "close": 0.89998965, "volume": 59250.0}, {"date": "2007-11-09", "close": 0.904275315, "volume": 58593.0}, {"date": "2007-11-12", "close": 0.90856098, "volume": 28802.0}, {"date": "2007-11-13", "close": 0.89998965, "volume": 82245.0}, {"date": "2007-11-14", "close": 0.90856098, "volume": 39465.0}, {"date": "2007-11-15", "close": 0.912846645, "volume": 76383.0}, {"date": "2007-11-16", "close": 0.912846645, "volume": 15167.0}, {"date": "2007-11-19", "close": 0.912846645, "volume": 5833.0}, {"date": "2007-11-20", "close": 0.912846645, "volume": 57634.0}, {"date": "2007-11-21", "close": 0.91713231, "volume": 64732.0}, {"date": "2007-11-22", "close": 0.912846645, "volume": 91646.0}, {"date": "2007-11-23", "close": 0.90856098, "volume": 117275.0}, {"date": "2007-11-26", "close": 0.90856098, "volume": 34639.0}, {"date": "2007-11-27", "close": 0.904275315, "volume": 65345.0}, {"date": "2007-11-28", "close": 0.904275315, "volume": 38031.0}, {"date": "2007-11-29", "close": 0.912846645, "volume": 203833.0}, {"date": "2007-11-30", "close": 0.90856098, "volume": 136219.0}, {"date": "2007-12-03", "close": 0.904275315, "volume": 36167.0}, {"date": "2007-12-04", "close": 0.904275315, "volume": 17591.0}, {"date": "2007-12-06", "close": 0.904275315, "volume": 36319.0}, {"date": "2007-12-07", "close": 0.90856098, "volume": 58334.0}, {"date": "2007-12-11", "close": 0.90856098, "volume": 46679.0}, {"date": "2007-12-12", "close": 0.90856098, "volume": 57599.0}, {"date": "2007-12-13", "close": 0.89998965, "volume": 40834.0}, {"date": "2007-12-14", "close": 0.89998965, "volume": 34289.0}, {"date": "2007-12-17", "close": 0.89998965, "volume": 26395.0}, {"date": "2007-12-18", "close": 0.89998965, "volume": 108151.0}, {"date": "2007-12-20", "close": 0.88284699, "volume": 186202.0}, {"date": "2007-12-21", "close": 0.89998965, "volume": 13879.0}, {"date": "2007-12-24", "close": 0.88284699, "volume": 12518.0}, {"date": "2007-12-31", "close": 0.887132655, "volume": 46667.0}, {"date": "2008-01-02", "close": 0.90856098, "volume": 90978.0}, {"date": "2008-01-03", "close": 0.904275315, "volume": 8731.0}, {"date": "2008-01-04", "close": 0.89141832, "volume": 15817.0}, {"date": "2008-01-07", "close": 0.878561325, "volume": 50965.0}, {"date": "2008-01-08", "close": 0.869989995, "volume": 23997.0}, {"date": "2008-01-09", "close": 0.87427566, "volume": 5833.0}, {"date": "2008-01-10", "close": 0.87427566, "volume": 5833.0}, {"date": "2008-01-11", "close": 0.87427566, "volume": 128335.0}, {"date": "2008-01-14", "close": 0.857133, "volume": 39667.0}, {"date": "2008-01-15", "close": 0.878561325, "volume": 78399.0}, {"date": "2008-01-16", "close": 0.857133, "volume": 89834.0}, {"date": "2008-01-17", "close": 0.861418665, "volume": 26659.0}, {"date": "2008-01-18", "close": 0.857133, "volume": 149936.0}, {"date": "2008-01-21", "close": 0.835704675, "volume": 215252.0}, {"date": "2008-01-22", "close": 0.79713369, "volume": 440247.0}, {"date": "2008-01-23", "close": 0.827133345, "volume": 167069.0}, {"date": "2008-01-24", "close": 0.84856167, "volume": 58684.0}, {"date": "2008-01-25", "close": 0.83999034, "volume": 188944.0}, {"date": "2008-01-29", "close": 0.84856167, "volume": 57776.0}, {"date": "2008-01-30", "close": 0.844276005, "volume": 5833.0}, {"date": "2008-01-31", "close": 0.827133345, "volume": 14228.0}, {"date": "2008-02-04", "close": 0.857133, "volume": 151489.0}, {"date": "2008-02-05", "close": 0.844276005, "volume": 70001.0}, {"date": "2008-02-06", "close": 0.83141901, "volume": 187915.0}, {"date": "2008-02-07", "close": 0.827133345, "volume": 11667.0}, {"date": "2008-02-08", "close": 0.83141901, "volume": 14658.0}, {"date": "2008-02-11", "close": 0.83999034, "volume": 11744.0}, {"date": "2008-02-13", "close": 0.83141901, "volume": 14584.0}, {"date": "2008-02-14", "close": 0.852847335, "volume": 40516.0}, {"date": "2008-02-15", "close": 0.83999034, "volume": 49001.0}, {"date": "2008-02-19", "close": 0.835704675, "volume": 52676.0}, {"date": "2008-02-20", "close": 0.835704675, "volume": 53073.0}, {"date": "2008-02-21", "close": 0.827133345, "volume": 97768.0}, {"date": "2008-02-22", "close": 0.827133345, "volume": 23334.0}, {"date": "2008-02-25", "close": 0.827133345, "volume": 29167.0}, {"date": "2008-02-26", "close": 0.844276005, "volume": 35584.0}, {"date": "2008-02-27", "close": 0.844276005, "volume": 11079.0}, {"date": "2008-02-28", "close": 0.844276005, "volume": 5005.0}, {"date": "2008-02-29", "close": 0.83999034, "volume": 77878.0}, {"date": "2008-03-03", "close": 0.82284768, "volume": 8167.0}, {"date": "2008-03-04", "close": 0.81427635, "volume": 61834.0}, {"date": "2008-03-05", "close": 0.827133345, "volume": 22750.0}, {"date": "2008-03-06", "close": 0.827133345, "volume": 8167.0}, {"date": "2008-03-07", "close": 0.809990685, "volume": 49613.0}, {"date": "2008-03-10", "close": 0.80570502, "volume": 53084.0}, {"date": "2008-03-11", "close": 0.79713369, "volume": 75834.0}, {"date": "2008-03-12", "close": 0.80570502, "volume": 52501.0}, {"date": "2008-03-13", "close": 0.801419355, "volume": 36319.0}, {"date": "2008-03-14", "close": 0.81427635, "volume": 23334.0}, {"date": "2008-03-17", "close": 0.80570502, "volume": 19832.0}, {"date": "2008-03-18", "close": 0.80570502, "volume": 58334.0}, {"date": "2008-03-19", "close": 0.80570502, "volume": 70001.0}, {"date": "2008-03-20", "close": 0.784147, "volume": 50482.0}, {"date": "2008-03-25", "close": 0.784147, "volume": 42544.0}, {"date": "2008-03-26", "close": 0.801381, "volume": 31548.0}, {"date": "2008-03-27", "close": 0.818615, "volume": 25713.0}, {"date": "2008-03-28", "close": 0.801381, "volume": 6847.0}, {"date": "2008-03-31", "close": 0.8229235, "volume": 46420.0}, {"date": "2008-04-01", "close": 0.818615, "volume": 11257.0}, {"date": "2008-04-02", "close": 0.8229235, "volume": 27956.0}, {"date": "2008-04-03", "close": 0.827232, "volume": 73974.0}, {"date": "2008-04-04", "close": 0.8487745, "volume": 78151.0}, {"date": "2008-04-07", "close": 0.835849, "volume": 1160.0}, {"date": "2008-04-08", "close": 0.835849, "volume": 12812.0}, {"date": "2008-04-09", "close": 0.844466, "volume": 40837.0}, {"date": "2008-04-10", "close": 0.8487745, "volume": 4178.0}, {"date": "2008-04-11", "close": 0.8229235, "volume": 36149.0}, {"date": "2008-04-15", "close": 0.8229235, "volume": 39457.0}, {"date": "2008-04-17", "close": 0.8487745, "volume": 35627.0}, {"date": "2008-04-18", "close": 0.835849, "volume": 41420.0}, {"date": "2008-04-21", "close": 0.8487745, "volume": 46773.0}, {"date": "2008-04-22", "close": 0.853083, "volume": 6969.0}, {"date": "2008-04-23", "close": 0.853083, "volume": 64042.0}, {"date": "2008-04-28", "close": 0.853083, "volume": 5686.0}, {"date": "2008-04-29", "close": 0.853083, "volume": 57459.0}, {"date": "2008-04-30", "close": 0.8573915, "volume": 46419.0}, {"date": "2008-05-01", "close": 0.870317, "volume": 149724.0}, {"date": "2008-05-02", "close": 0.870317, "volume": 58840.0}, {"date": "2008-05-06", "close": 0.878934, "volume": 21744.0}, {"date": "2008-05-07", "close": 0.878934, "volume": 30985.0}, {"date": "2008-05-08", "close": 0.870317, "volume": 26691.0}, {"date": "2008-05-09", "close": 0.870317, "volume": 14612.0}, {"date": "2008-05-12", "close": 0.870317, "volume": 27852.0}, {"date": "2008-05-13", "close": 0.878934, "volume": 52941.0}, {"date": "2008-05-14", "close": 0.878934, "volume": 54381.0}, {"date": "2008-05-15", "close": 0.878934, "volume": 23906.0}, {"date": "2008-05-16", "close": 0.887551, "volume": 114309.0}, {"date": "2008-05-19", "close": 0.896168, "volume": 39457.0}, {"date": "2008-05-20", "close": 0.896168, "volume": 51381.0}, {"date": "2008-05-21", "close": 0.887551, "volume": 40153.0}, {"date": "2008-05-22", "close": 0.870317, "volume": 96019.0}, {"date": "2008-05-23", "close": 0.878934, "volume": 51642.0}, {"date": "2008-05-27", "close": 0.870317, "volume": 5802.0}, {"date": "2008-05-28", "close": 0.8746255, "volume": 55704.0}, {"date": "2008-05-29", "close": 0.870317, "volume": 11605.0}, {"date": "2008-05-30", "close": 0.878934, "volume": 11605.0}, {"date": "2008-06-03", "close": 0.8746255, "volume": 50675.0}, {"date": "2008-06-04", "close": 0.8573915, "volume": 46420.0}, {"date": "2008-06-05", "close": 0.8617, "volume": 11605.0}, {"date": "2008-06-06", "close": 0.878934, "volume": 38973.0}, {"date": "2008-06-10", "close": 0.8617, "volume": 61506.0}, {"date": "2008-06-11", "close": 0.8617, "volume": 12.0}, {"date": "2008-06-12", "close": 0.8573915, "volume": 28898.0}, {"date": "2008-06-13", "close": 0.8617, "volume": 39445.0}, {"date": "2008-06-16", "close": 0.8573915, "volume": 11605.0}, {"date": "2008-06-17", "close": 0.8617, "volume": 40617.0}, {"date": "2008-06-18", "close": 0.853083, "volume": 5802.0}, {"date": "2008-06-19", "close": 0.8617, "volume": 9200.0}, {"date": "2008-06-20", "close": 0.8573915, "volume": 34177.0}, {"date": "2008-06-23", "close": 0.853083, "volume": 131716.0}, {"date": "2008-06-24", "close": 0.853083, "volume": 5291.0}, {"date": "2008-06-25", "close": 0.844466, "volume": 20175.0}, {"date": "2008-06-27", "close": 0.8315405, "volume": 32295.0}, {"date": "2008-06-30", "close": 0.8401575, "volume": 14622.0}, {"date": "2008-07-02", "close": 0.8315405, "volume": 49321.0}, {"date": "2008-07-03", "close": 0.818615, "volume": 42242.0}, {"date": "2008-07-04", "close": 0.809998, "volume": 34815.0}, {"date": "2008-07-07", "close": 0.784147, "volume": 35668.0}, {"date": "2008-07-08", "close": 0.784147, "volume": 5802.0}, {"date": "2008-07-10", "close": 0.792764, "volume": 2321.0}, {"date": "2008-07-14", "close": 0.792764, "volume": 29012.0}, {"date": "2008-07-15", "close": 0.784147, "volume": 5802.0}, {"date": "2008-07-16", "close": 0.7884555, "volume": 3481.0}, {"date": "2008-07-17", "close": 0.7970725, "volume": 26285.0}, {"date": "2008-07-18", "close": 0.792764, "volume": 5802.0}, {"date": "2008-07-21", "close": 0.7884555, "volume": 242776.0}, {"date": "2008-07-22", "close": 0.7884555, "volume": 679.0}, {"date": "2008-07-23", "close": 0.784147, "volume": 58025.0}, {"date": "2008-07-25", "close": 0.792764, "volume": 31682.0}, {"date": "2008-07-28", "close": 0.77553, "volume": 114514.0}, {"date": "2008-07-29", "close": 0.7798385, "volume": 58025.0}, {"date": "2008-08-01", "close": 0.766913, "volume": 6963.0}, {"date": "2008-08-05", "close": 0.766913, "volume": 6307.0}, {"date": "2008-08-06", "close": 0.77553, "volume": 46420.0}, {"date": "2008-08-07", "close": 0.77553, "volume": 23210.0}, {"date": "2008-08-08", "close": 0.77553, "volume": 5802.0}, {"date": "2008-08-12", "close": 0.801381, "volume": 6197.0}, {"date": "2008-08-13", "close": 0.801381, "volume": 6197.0}, {"date": "2008-08-15", "close": 0.77553, "volume": 27505.0}, {"date": "2008-08-19", "close": 0.77553, "volume": 3481.0}, {"date": "2008-08-20", "close": 0.77553, "volume": 39853.0}, {"date": "2008-08-21", "close": 0.792764, "volume": 7526.0}, {"date": "2008-08-25", "close": 0.758296, "volume": 5981.0}, {"date": "2008-08-28", "close": 0.758296, "volume": 6963.0}, {"date": "2008-08-29", "close": 0.77553, "volume": 10444.0}, {"date": "2008-09-02", "close": 0.792764, "volume": 13729.0}, {"date": "2008-09-05", "close": 0.749679, "volume": 9096.0}, {"date": "2008-09-08", "close": 0.723828, "volume": 30941.0}, {"date": "2008-09-09", "close": 0.758296, "volume": 4642.0}, {"date": "2008-09-10", "close": 0.749679, "volume": 2321.0}, {"date": "2008-09-12", "close": 0.749679, "volume": 5802.0}, {"date": "2008-09-15", "close": 0.7453705, "volume": 2321.0}, {"date": "2008-09-16", "close": 0.732445, "volume": 35975.0}, {"date": "2008-09-17", "close": 0.715211, "volume": 22926.0}, {"date": "2008-09-18", "close": 0.7109025, "volume": 46420.0}, {"date": "2008-09-19", "close": 0.723828, "volume": 24370.0}, {"date": "2008-09-22", "close": 0.723828, "volume": 50325.0}, {"date": "2008-09-23", "close": 0.7281365, "volume": 10444.0}, {"date": "2008-09-25", "close": 0.732445, "volume": 56864.0}, {"date": "2008-09-26", "close": 0.732445, "volume": 7485.0}, {"date": "2008-09-29", "close": 0.723828, "volume": 8936.0}, {"date": "2008-09-30", "close": 0.7281365, "volume": 35975.0}, {"date": "2008-10-03", "close": 0.68936, "volume": 127655.0}, {"date": "2008-10-06", "close": 0.68936, "volume": 5802.0}, {"date": "2008-10-08", "close": 0.654892, "volume": 18053.0}, {"date": "2008-10-09", "close": 0.654892, "volume": 28367.0}, {"date": "2008-10-10", "close": 0.620424, "volume": 200302.0}, {"date": "2008-10-13", "close": 0.629041, "volume": 135205.0}, {"date": "2008-10-14", "close": 0.6850515, "volume": 73745.0}, {"date": "2008-10-15", "close": 0.629041, "volume": 142393.0}, {"date": "2008-10-17", "close": 0.629041, "volume": 174075.0}, {"date": "2008-10-21", "close": 0.629041, "volume": 5802.0}, {"date": "2008-10-23", "close": 0.60319, "volume": 101079.0}, {"date": "2008-10-24", "close": 0.620424, "volume": 9617.0}, {"date": "2008-10-27", "close": 0.60319, "volume": 10328.0}, {"date": "2008-10-28", "close": 0.568722, "volume": 218728.0}, {"date": "2008-10-29", "close": 0.5816475, "volume": 29012.0}, {"date": "2008-10-30", "close": 0.60319, "volume": 200609.0}, {"date": "2008-10-31", "close": 0.60319, "volume": 63131.0}, {"date": "2008-11-03", "close": 0.611807, "volume": 18568.0}, {"date": "2008-11-05", "close": 0.620424, "volume": 23210.0}, {"date": "2008-11-07", "close": 0.611807, "volume": 66729.0}, {"date": "2008-11-10", "close": 0.6419665, "volume": 15473.0}, {"date": "2008-11-12", "close": 0.60319, "volume": 63827.0}, {"date": "2008-11-13", "close": 0.5730305, "volume": 3481.0}, {"date": "2008-11-14", "close": 0.5730305, "volume": 85297.0}, {"date": "2008-11-17", "close": 0.60319, "volume": 8234.0}, {"date": "2008-11-19", "close": 0.560105, "volume": 107816.0}, {"date": "2008-11-20", "close": 0.525637, "volume": 144128.0}, {"date": "2008-11-21", "close": 0.525637, "volume": 41552.0}, {"date": "2008-11-25", "close": 0.491169, "volume": 11605.0}, {"date": "2008-11-27", "close": 0.491169, "volume": 2089.0}, {"date": "2008-11-28", "close": 0.482552, "volume": 22384.0}, {"date": "2008-12-03", "close": 0.491169, "volume": 5802.0}, {"date": "2008-12-04", "close": 0.491169, "volume": 1160.0}, {"date": "2008-12-09", "close": 0.499786, "volume": 11605.0}, {"date": "2008-12-11", "close": 0.51702, "volume": 9935.0}, {"date": "2008-12-12", "close": 0.4954775, "volume": 16711.0}, {"date": "2008-12-15", "close": 0.4954775, "volume": 23906.0}, {"date": "2008-12-16", "close": 0.4954775, "volume": 52222.0}, {"date": "2008-12-31", "close": 0.51702, "volume": 10212.0}, {"date": "2009-01-02", "close": 0.560105, "volume": 5802.0}, {"date": "2009-01-07", "close": 0.499786, "volume": 5802.0}, {"date": "2009-01-08", "close": 0.534254, "volume": 1160.0}, {"date": "2009-01-12", "close": 0.534254, "volume": 2629.0}, {"date": "2009-01-13", "close": 0.534254, "volume": 3481.0}, {"date": "2009-01-14", "close": 0.5213285, "volume": 2321.0}, {"date": "2009-01-16", "close": 0.5557965, "volume": 32494.0}, {"date": "2009-01-20", "close": 0.525637, "volume": 2901.0}, {"date": "2009-01-21", "close": 0.51702, "volume": 11605.0}, {"date": "2009-01-22", "close": 0.508403, "volume": 26227.0}, {"date": "2009-01-23", "close": 0.482552, "volume": 58025.0}, {"date": "2009-01-29", "close": 0.491169, "volume": 20247.0}, {"date": "2009-01-30", "close": 0.499786, "volume": 10444.0}, {"date": "2009-02-03", "close": 0.51702, "volume": 11541.0}, {"date": "2009-02-04", "close": 0.5040945, "volume": 33594.0}, {"date": "2009-02-05", "close": 0.5040945, "volume": 9284.0}, {"date": "2009-02-06", "close": 0.482552, "volume": 26691.0}, {"date": "2009-02-11", "close": 0.482552, "volume": 17407.0}, {"date": "2009-02-16", "close": 0.482552, "volume": 2275.0}, {"date": "2009-02-17", "close": 0.499786, "volume": 13419.0}, {"date": "2009-02-18", "close": 0.499786, "volume": 34028.0}, {"date": "2009-02-20", "close": 0.482552, "volume": 5802.0}, {"date": "2009-02-24", "close": 0.482552, "volume": 5749.0}, {"date": "2009-03-10", "close": 0.4523925, "volume": 9284.0}, {"date": "2009-03-11", "close": 0.4523925, "volume": 1277.0}, {"date": "2009-03-16", "close": 0.473935, "volume": 16680.0}, {"date": "2009-03-17", "close": 0.499786, "volume": 6530.0}, {"date": "2009-03-18", "close": 0.4954775, "volume": 17407.0}, {"date": "2009-03-19", "close": 0.4954775, "volume": 101620.0}, {"date": "2009-03-20", "close": 0.5040945, "volume": 197284.0}, {"date": "2009-03-23", "close": 0.51702, "volume": 146223.0}, {"date": "2009-03-24", "close": 0.51702, "volume": 41778.0}, {"date": "2009-03-25", "close": 0.542871, "volume": 98973.0}, {"date": "2009-03-26", "close": 0.51702, "volume": 16247.0}, {"date": "2009-03-27", "close": 0.5385625, "volume": 11605.0}, {"date": "2009-03-31", "close": 0.5299455, "volume": 12765.0}, {"date": "2009-04-01", "close": 0.5213285, "volume": 76593.0}, {"date": "2009-04-02", "close": 0.5557965, "volume": 156667.0}, {"date": "2009-04-03", "close": 0.560105, "volume": 100369.0}, {"date": "2009-04-06", "close": 0.5644135, "volume": 14506.0}, {"date": "2009-04-07", "close": 0.568722, "volume": 42387.0}, {"date": "2009-04-09", "close": 0.568722, "volume": 52571.0}, {"date": "2009-04-14", "close": 0.594573, "volume": 17407.0}, {"date": "2009-04-16", "close": 0.594573, "volume": 36494.0}, {"date": "2009-04-17", "close": 0.5816475, "volume": 16827.0}, {"date": "2009-04-20", "close": 0.5816475, "volume": 76082.0}, {"date": "2009-04-24", "close": 0.5644135, "volume": 41354.0}, {"date": "2009-04-28", "close": 0.5644135, "volume": 39457.0}, {"date": "2009-04-29", "close": 0.568722, "volume": 27898.0}, {"date": "2009-04-30", "close": 0.568722, "volume": 34815.0}, {"date": "2009-05-04", "close": 0.568722, "volume": 14611.0}, {"date": "2009-05-05", "close": 0.585956, "volume": 36022.0}, {"date": "2009-05-07", "close": 0.5988815, "volume": 29012.0}, {"date": "2009-05-11", "close": 0.5902645, "volume": 60346.0}, {"date": "2009-05-13", "close": 0.5988815, "volume": 20889.0}, {"date": "2009-05-14", "close": 0.5988815, "volume": 9963.0}, {"date": "2009-05-18", "close": 0.5988815, "volume": 33306.0}, {"date": "2009-05-19", "close": 0.585956, "volume": 38296.0}, {"date": "2009-05-20", "close": 0.585956, "volume": 5802.0}, {"date": "2009-05-22", "close": 0.577339, "volume": 44099.0}, {"date": "2009-05-27", "close": 0.577339, "volume": 2901.0}, {"date": "2009-05-28", "close": 0.5730305, "volume": 33074.0}, {"date": "2009-06-01", "close": 0.577339, "volume": 13346.0}, {"date": "2009-06-02", "close": 0.585956, "volume": 88314.0}, {"date": "2009-06-03", "close": 0.5988815, "volume": 30173.0}, {"date": "2009-06-04", "close": 0.585956, "volume": 34235.0}, {"date": "2009-06-05", "close": 0.60319, "volume": 35975.0}, {"date": "2009-06-09", "close": 0.620424, "volume": 12069.0}, {"date": "2009-06-11", "close": 0.6074985, "volume": 10096.0}, {"date": "2009-06-12", "close": 0.611807, "volume": 7543.0}, {"date": "2009-06-16", "close": 0.611807, "volume": 38296.0}, {"date": "2009-06-18", "close": 0.60319, "volume": 5802.0}, {"date": "2009-06-19", "close": 0.637658, "volume": 15596.0}, {"date": "2009-06-23", "close": 0.637658, "volume": 7005.0}, {"date": "2009-06-24", "close": 0.60319, "volume": 11605.0}, {"date": "2009-06-25", "close": 0.594573, "volume": 23819.0}, {"date": "2009-06-26", "close": 0.5988815, "volume": 92840.0}, {"date": "2009-06-29", "close": 0.6419665, "volume": 9516.0}, {"date": "2009-07-07", "close": 0.646275, "volume": 30869.0}, {"date": "2009-07-09", "close": 0.646275, "volume": 13926.0}, {"date": "2009-07-15", "close": 0.6505835, "volume": 23210.0}, {"date": "2009-07-16", "close": 0.654892, "volume": 17988.0}, {"date": "2009-07-20", "close": 0.6419665, "volume": 11605.0}, {"date": "2009-07-21", "close": 0.646275, "volume": 13926.0}, {"date": "2009-07-22", "close": 0.646275, "volume": 9284.0}, {"date": "2009-07-23", "close": 0.646275, "volume": 35975.0}, {"date": "2009-07-24", "close": 0.654892, "volume": 17407.0}, {"date": "2009-07-27", "close": 0.646275, "volume": 38294.0}, {"date": "2009-07-28", "close": 0.654892, "volume": 19731.0}, {"date": "2009-07-29", "close": 0.6592005, "volume": 20889.0}, {"date": "2009-07-30", "close": 0.663509, "volume": 34925.0}, {"date": "2009-07-31", "close": 0.680743, "volume": 83761.0}, {"date": "2009-08-03", "close": 0.6936685, "volume": 39457.0}, {"date": "2009-08-05", "close": 0.68936, "volume": 11605.0}, {"date": "2009-08-07", "close": 0.680743, "volume": 11606.0}, {"date": "2009-08-10", "close": 0.6850515, "volume": 61389.0}, {"date": "2009-08-12", "close": 0.68936, "volume": 15667.0}, {"date": "2009-08-13", "close": 0.697977, "volume": 87037.0}, {"date": "2009-08-14", "close": 0.7195195, "volume": 26344.0}, {"date": "2009-08-17", "close": 0.723828, "volume": 5919.0}, {"date": "2009-08-18", "close": 0.697977, "volume": 5802.0}, {"date": "2009-08-19", "close": 0.706594, "volume": 14042.0}, {"date": "2009-08-21", "close": 0.723828, "volume": 100963.0}, {"date": "2009-08-24", "close": 0.706594, "volume": 8770.0}, {"date": "2009-08-25", "close": 0.706594, "volume": 20126.0}, {"date": "2009-08-26", "close": 0.6764345, "volume": 40617.0}, {"date": "2009-08-27", "close": 0.706594, "volume": 8356.0}, {"date": "2009-08-28", "close": 0.715211, "volume": 84375.0}, {"date": "2009-08-31", "close": 0.732445, "volume": 39457.0}, {"date": "2009-09-01", "close": 0.723828, "volume": 57546.0}, {"date": "2009-09-02", "close": 0.715211, "volume": 129616.0}, {"date": "2009-09-04", "close": 0.706594, "volume": 11605.0}, {"date": "2009-09-07", "close": 0.706594, "volume": 92840.0}, {"date": "2009-09-08", "close": 0.715211, "volume": 17407.0}, {"date": "2009-09-11", "close": 0.715211, "volume": 24853.0}, {"date": "2009-09-14", "close": 0.732445, "volume": 122979.0}, {"date": "2009-09-15", "close": 0.7367535, "volume": 29012.0}, {"date": "2009-09-17", "close": 0.7367535, "volume": 11382.0}, {"date": "2009-09-18", "close": 0.7367535, "volume": 30285.0}, {"date": "2009-09-21", "close": 0.766913, "volume": 77968.0}, {"date": "2009-09-24", "close": 0.7367535, "volume": 11201.0}, {"date": "2009-09-28", "close": 0.7367535, "volume": 5686.0}, {"date": "2009-09-29", "close": 0.7712215, "volume": 294029.0}, {"date": "2009-09-30", "close": 0.7712215, "volume": 42358.0}, {"date": "2009-10-01", "close": 0.77553, "volume": 29012.0}, {"date": "2009-10-05", "close": 0.7539875, "volume": 9190.0}, {"date": "2009-10-06", "close": 0.7453705, "volume": 7261.0}, {"date": "2009-10-07", "close": 0.7712215, "volume": 261516.0}, {"date": "2009-10-08", "close": 0.784147, "volume": 104445.0}, {"date": "2009-10-09", "close": 0.792764, "volume": 16247.0}, {"date": "2009-10-12", "close": 0.792764, "volume": 30173.0}, {"date": "2009-10-14", "close": 0.792764, "volume": 106766.0}, {"date": "2009-10-16", "close": 0.8056895, "volume": 42358.0}, {"date": "2009-10-19", "close": 0.8056895, "volume": 1193.0}, {"date": "2009-10-20", "close": 0.8143065, "volume": 60023.0}, {"date": "2009-10-21", "close": 0.8143065, "volume": 32550.0}, {"date": "2009-10-22", "close": 0.8143065, "volume": 638.0}, {"date": "2009-10-28", "close": 0.792764, "volume": 11605.0}, {"date": "2009-10-29", "close": 0.77553, "volume": 38593.0}, {"date": "2009-10-30", "close": 0.792764, "volume": 12866.0}, {"date": "2009-11-02", "close": 0.784147, "volume": 5802.0}, {"date": "2009-11-03", "close": 0.801381, "volume": 6197.0}, {"date": "2009-11-06", "close": 0.792764, "volume": 11605.0}, {"date": "2009-11-09", "close": 0.801381, "volume": 29012.0}, {"date": "2009-11-10", "close": 0.801381, "volume": 17371.0}, {"date": "2009-11-11", "close": 0.801381, "volume": 10444.0}, {"date": "2009-11-12", "close": 0.801381, "volume": 11605.0}, {"date": "2009-11-13", "close": 0.8056895, "volume": 16713.0}, {"date": "2009-11-16", "close": 0.8056895, "volume": 9284.0}, {"date": "2009-11-17", "close": 0.792764, "volume": 3656.0}, {"date": "2009-11-18", "close": 0.792764, "volume": 9284.0}, {"date": "2009-11-19", "close": 0.792764, "volume": 1912.0}, {"date": "2009-11-23", "close": 0.77553, "volume": 58193.0}, {"date": "2009-11-25", "close": 0.7712215, "volume": 24239.0}, {"date": "2009-11-26", "close": 0.766913, "volume": 73111.0}, {"date": "2009-11-27", "close": 0.7539875, "volume": 20309.0}, {"date": "2009-11-30", "close": 0.784147, "volume": 17407.0}, {"date": "2009-12-01", "close": 0.766913, "volume": 61946.0}, {"date": "2009-12-02", "close": 0.7626045, "volume": 24373.0}, {"date": "2009-12-03", "close": 0.77553, "volume": 29012.0}, {"date": "2009-12-08", "close": 0.77553, "volume": 7543.0}, {"date": "2009-12-09", "close": 0.7884555, "volume": 66613.0}, {"date": "2009-12-11", "close": 0.7884555, "volume": 29012.0}, {"date": "2009-12-14", "close": 0.792764, "volume": 61854.0}, {"date": "2009-12-16", "close": 0.801381, "volume": 69862.0}, {"date": "2009-12-21", "close": 0.8056895, "volume": 58025.0}, {"date": "2009-12-22", "close": 0.801381, "volume": 75432.0}, {"date": "2009-12-24", "close": 0.7970725, "volume": 5802.0}, {"date": "2009-12-29", "close": 0.7970725, "volume": 2321.0}, {"date": "2010-01-04", "close": 0.7970725, "volume": 7195.0}, {"date": "2010-01-05", "close": 0.8056895, "volume": 52222.0}, {"date": "2010-01-06", "close": 0.7970725, "volume": 24138.0}, {"date": "2010-01-07", "close": 0.8056895, "volume": 7721.0}, {"date": "2010-01-08", "close": 0.809998, "volume": 34637.0}, {"date": "2010-01-11", "close": 0.809998, "volume": 58025.0}, {"date": "2010-01-12", "close": 0.8056895, "volume": 77753.0}, {"date": "2010-01-13", "close": 0.809998, "volume": 1160.0}, {"date": "2010-01-14", "close": 0.8143065, "volume": 37136.0}, {"date": "2010-01-15", "close": 0.809998, "volume": 4642.0}, {"date": "2010-01-18", "close": 0.818615, "volume": 68368.0}, {"date": "2010-01-20", "close": 0.818615, "volume": 17407.0}, {"date": "2010-01-28", "close": 0.801381, "volume": 11605.0}, {"date": "2010-01-29", "close": 0.801381, "volume": 11605.0}, {"date": "2010-02-02", "close": 0.7884555, "volume": 11605.0}, {"date": "2010-02-04", "close": 0.7884555, "volume": 1741.0}, {"date": "2010-02-08", "close": 0.784147, "volume": 9864.0}, {"date": "2010-02-15", "close": 0.7712215, "volume": 6383.0}, {"date": "2010-02-16", "close": 0.758296, "volume": 49901.0}, {"date": "2010-02-17", "close": 0.77553, "volume": 63769.0}, {"date": "2010-02-18", "close": 0.7712215, "volume": 3481.0}, {"date": "2010-02-19", "close": 0.77553, "volume": 1160.0}, {"date": "2010-02-22", "close": 0.7712215, "volume": 29012.0}, {"date": "2010-02-23", "close": 0.7798385, "volume": 6355.0}, {"date": "2010-02-25", "close": 0.7798385, "volume": 17407.0}, {"date": "2010-02-26", "close": 0.7884555, "volume": 5830.0}, {"date": "2010-03-01", "close": 0.7884555, "volume": 2976.0}, {"date": "2010-03-03", "close": 0.801381, "volume": 5120.0}, {"date": "2010-03-04", "close": 0.818615, "volume": 7645.0}, {"date": "2010-03-05", "close": 0.784147, "volume": 6963.0}, {"date": "2010-03-08", "close": 0.7626045, "volume": 8704.0}, {"date": "2010-03-09", "close": 0.7626045, "volume": 32494.0}, {"date": "2010-03-11", "close": 0.758296, "volume": 2901.0}, {"date": "2010-03-16", "close": 0.766913, "volume": 12301.0}, {"date": "2010-03-23", "close": 0.766913, "volume": 54991.0}, {"date": "2010-03-24", "close": 0.766913, "volume": 17407.0}, {"date": "2010-03-26", "close": 0.784147, "volume": 117790.0}, {"date": "2010-03-30", "close": 0.7626045, "volume": 6615.0}, {"date": "2010-03-31", "close": 0.7712215, "volume": 5802.0}, {"date": "2010-04-06", "close": 0.77553, "volume": 11605.0}, {"date": "2010-04-07", "close": 0.8056895, "volume": 63827.0}, {"date": "2010-04-08", "close": 0.784147, "volume": 12.0}, {"date": "2010-04-09", "close": 0.77553, "volume": 37136.0}, {"date": "2010-04-12", "close": 0.7712215, "volume": 10444.0}, {"date": "2010-04-13", "close": 0.7712215, "volume": 25531.0}, {"date": "2010-04-14", "close": 0.792764, "volume": 14521.0}, {"date": "2010-04-15", "close": 0.8056895, "volume": 40602.0}, {"date": "2010-04-16", "close": 0.801381, "volume": 20309.0}, {"date": "2010-04-19", "close": 0.784147, "volume": 19148.0}, {"date": "2010-04-20", "close": 0.784147, "volume": 17407.0}, {"date": "2010-04-21", "close": 0.77553, "volume": 5802.0}, {"date": "2010-04-23", "close": 0.77553, "volume": 9864.0}, {"date": "2010-04-27", "close": 0.801381, "volume": 98310.0}, {"date": "2010-04-28", "close": 0.766913, "volume": 25128.0}, {"date": "2010-04-29", "close": 0.758296, "volume": 23790.0}, {"date": "2010-05-03", "close": 0.749679, "volume": 46420.0}, {"date": "2010-05-05", "close": 0.723828, "volume": 116543.0}, {"date": "2010-05-06", "close": 0.7195195, "volume": 65278.0}, {"date": "2010-05-07", "close": 0.715211, "volume": 5802.0}, {"date": "2010-05-11", "close": 0.723828, "volume": 5802.0}, {"date": "2010-05-12", "close": 0.7453705, "volume": 11605.0}, {"date": "2010-05-14", "close": 0.7281365, "volume": 11605.0}, {"date": "2010-05-17", "close": 0.715211, "volume": 23210.0}, {"date": "2010-05-18", "close": 0.715211, "volume": 11605.0}, {"date": "2010-05-19", "close": 0.723828, "volume": 46450.0}, {"date": "2010-05-20", "close": 0.723828, "volume": 2291.0}, {"date": "2010-05-21", "close": 0.697977, "volume": 55705.0}, {"date": "2010-05-24", "close": 0.758296, "volume": 11605.0}, {"date": "2010-05-25", "close": 0.732445, "volume": 17407.0}, {"date": "2010-05-27", "close": 0.7022855, "volume": 30753.0}, {"date": "2010-05-28", "close": 0.7109025, "volume": 46768.0}, {"date": "2010-05-31", "close": 0.68936, "volume": 10735.0}, {"date": "2010-06-01", "close": 0.68936, "volume": 5802.0}, {"date": "2010-06-02", "close": 0.6936685, "volume": 5802.0}, {"date": "2010-06-03", "close": 0.715211, "volume": 27852.0}, {"date": "2010-06-04", "close": 0.715211, "volume": 11605.0}, {"date": "2010-06-09", "close": 0.68936, "volume": 11605.0}, {"date": "2010-06-10", "close": 0.697977, "volume": 34815.0}, {"date": "2010-06-11", "close": 0.697977, "volume": 34815.0}, {"date": "2010-06-16", "close": 0.7195195, "volume": 14506.0}, {"date": "2010-06-21", "close": 0.706594, "volume": 11605.0}, {"date": "2010-06-25", "close": 0.7195195, "volume": 17407.0}, {"date": "2010-06-28", "close": 0.723828, "volume": 247999.0}, {"date": "2010-06-29", "close": 0.732445, "volume": 276568.0}, {"date": "2010-06-30", "close": 0.801381, "volume": 5572815.0}, {"date": "2010-07-01", "close": 0.7798385, "volume": 24370.0}, {"date": "2010-07-02", "close": 0.758296, "volume": 23210.0}, {"date": "2010-07-06", "close": 0.706594, "volume": 16328.0}, {"date": "2010-07-08", "close": 0.7367535, "volume": 17407.0}, {"date": "2010-07-13", "close": 0.7367535, "volume": 5802.0}, {"date": "2010-07-14", "close": 0.7453705, "volume": 6499.0}, {"date": "2010-07-15", "close": 0.758296, "volume": 40194.0}, {"date": "2010-07-16", "close": 0.766913, "volume": 13926.0}, {"date": "2010-07-19", "close": 0.7626045, "volume": 26807.0}, {"date": "2010-07-21", "close": 0.7626045, "volume": 5802.0}, {"date": "2010-07-23", "close": 0.749679, "volume": 8704.0}, {"date": "2010-07-27", "close": 0.741062, "volume": 34815.0}, {"date": "2010-07-28", "close": 0.741062, "volume": 1708114.0}, {"date": "2010-07-30", "close": 0.818615, "volume": 343544.0}, {"date": "2010-08-02", "close": 0.749679, "volume": 6963.0}, {"date": "2010-08-11", "close": 0.7539875, "volume": 11605.0}, {"date": "2010-08-13", "close": 0.7539875, "volume": 16392.0}, {"date": "2010-08-16", "close": 0.749679, "volume": 22630.0}, {"date": "2010-08-17", "close": 0.7539875, "volume": 1015.0}, {"date": "2010-08-18", "close": 0.7884555, "volume": 46420.0}, {"date": "2010-08-19", "close": 0.758296, "volume": 20310.0}, {"date": "2010-08-24", "close": 0.7626045, "volume": 23210.0}, {"date": "2010-08-25", "close": 0.7626045, "volume": 4642.0}, {"date": "2010-08-27", "close": 0.758296, "volume": 52222.0}, {"date": "2010-08-30", "close": 0.758296, "volume": 43751.0}, {"date": "2010-08-31", "close": 0.792764, "volume": 17407.0}, {"date": "2010-09-01", "close": 0.7884555, "volume": 16264.0}, {"date": "2010-09-02", "close": 0.758296, "volume": 6893.0}, {"date": "2010-09-03", "close": 0.77553, "volume": 29012.0}, {"date": "2010-09-07", "close": 0.77553, "volume": 11605.0}, {"date": "2010-09-08", "close": 0.7884555, "volume": 27272.0}, {"date": "2010-09-09", "close": 0.766913, "volume": 17407.0}, {"date": "2010-09-14", "close": 0.77553, "volume": 17175.0}, {"date": "2010-09-15", "close": 0.77553, "volume": 17640.0}, {"date": "2010-09-16", "close": 0.77553, "volume": 17407.0}, {"date": "2010-09-21", "close": 0.784147, "volume": 11605.0}, {"date": "2010-09-22", "close": 0.77553, "volume": 58025.0}, {"date": "2010-09-23", "close": 0.77553, "volume": 29535.0}, {"date": "2010-09-27", "close": 0.77553, "volume": 29012.0}, {"date": "2010-09-30", "close": 0.77553, "volume": 43579.0}, {"date": "2010-10-01", "close": 0.7798385, "volume": 344090.0}, {"date": "2010-10-07", "close": 0.749679, "volume": 17407.0}, {"date": "2010-10-08", "close": 0.749679, "volume": 60346.0}, {"date": "2010-10-11", "close": 0.766913, "volume": 3481.0}, {"date": "2010-10-12", "close": 0.7539875, "volume": 20578.0}, {"date": "2010-10-13", "close": 0.732445, "volume": 35228.0}, {"date": "2010-10-14", "close": 0.732445, "volume": 6499.0}, {"date": "2010-10-15", "close": 0.741062, "volume": 4141.0}, {"date": "2010-10-18", "close": 0.7539875, "volume": 11605.0}, {"date": "2010-10-19", "close": 0.7539875, "volume": 23210.0}, {"date": "2010-10-20", "close": 0.758296, "volume": 20370.0}, {"date": "2010-10-21", "close": 0.7626045, "volume": 68469.0}, {"date": "2010-10-29", "close": 0.758296, "volume": 11605.0}, {"date": "2010-11-04", "close": 0.758296, "volume": 25531.0}, {"date": "2010-11-05", "close": 0.7626045, "volume": 90000.0}, {"date": "2010-11-10", "close": 0.7626045, "volume": 655.0}, {"date": "2010-11-11", "close": 0.77553, "volume": 194309.0}, {"date": "2010-11-12", "close": 0.749679, "volume": 2246.0}, {"date": "2010-11-15", "close": 0.749679, "volume": 33887.0}, {"date": "2010-11-16", "close": 0.77553, "volume": 24527.0}, {"date": "2010-11-17", "close": 0.77553, "volume": 40288.0}, {"date": "2010-11-18", "close": 0.77553, "volume": 59191.0}, {"date": "2010-11-19", "close": 0.77553, "volume": 17729.0}, {"date": "2010-11-22", "close": 0.784147, "volume": 128021.0}, {"date": "2010-11-23", "close": 0.7798385, "volume": 6557.0}, {"date": "2010-11-24", "close": 0.77553, "volume": 17407.0}, {"date": "2010-11-25", "close": 0.7798385, "volume": 23210.0}, {"date": "2010-11-26", "close": 0.784147, "volume": 35975.0}, {"date": "2010-11-29", "close": 0.77553, "volume": 10444.0}, {"date": "2010-11-30", "close": 0.77553, "volume": 38296.0}, {"date": "2010-12-01", "close": 0.7626045, "volume": 13653.0}, {"date": "2010-12-02", "close": 0.758296, "volume": 34409.0}, {"date": "2010-12-03", "close": 0.732445, "volume": 23210.0}, {"date": "2010-12-07", "close": 0.723828, "volume": 11605.0}, {"date": "2010-12-10", "close": 0.723828, "volume": 13404.0}, {"date": "2010-12-14", "close": 0.723828, "volume": 43917.0}, {"date": "2010-12-16", "close": 0.758296, "volume": 25710.0}, {"date": "2010-12-17", "close": 0.766913, "volume": 32315.0}, {"date": "2010-12-21", "close": 0.77553, "volume": 29012.0}, {"date": "2010-12-22", "close": 0.77553, "volume": 23392.0}, {"date": "2011-01-06", "close": 0.7367535, "volume": 14170.0}, {"date": "2011-01-10", "close": 0.741062, "volume": 23210.0}, {"date": "2011-01-11", "close": 0.7281365, "volume": 18609.0}, {"date": "2011-01-12", "close": 0.758296, "volume": 12765.0}, {"date": "2011-01-13", "close": 0.758296, "volume": 25572.0}, {"date": "2011-01-14", "close": 0.758296, "volume": 20309.0}, {"date": "2011-01-17", "close": 0.766913, "volume": 9864.0}, {"date": "2011-01-18", "close": 0.766913, "volume": 16247.0}, {"date": "2011-01-19", "close": 0.784147, "volume": 29593.0}, {"date": "2011-01-27", "close": 0.7712215, "volume": 130556.0}, {"date": "2011-01-28", "close": 0.766913, "volume": 59202.0}, {"date": "2011-01-31", "close": 0.758296, "volume": 40617.0}, {"date": "2011-02-01", "close": 0.758296, "volume": 17407.0}, {"date": "2011-02-02", "close": 0.7712215, "volume": 36520.0}, {"date": "2011-02-03", "close": 0.77553, "volume": 121852.0}, {"date": "2011-02-04", "close": 0.7798385, "volume": 18104.0}, {"date": "2011-02-07", "close": 0.784147, "volume": 209122.0}, {"date": "2011-02-08", "close": 0.7970725, "volume": 23210.0}, {"date": "2011-02-09", "close": 0.784147, "volume": 83524.0}, {"date": "2011-02-10", "close": 0.792764, "volume": 61506.0}, {"date": "2011-02-14", "close": 0.784147, "volume": 4642.0}, {"date": "2011-02-15", "close": 0.784147, "volume": 19148.0}, {"date": "2011-02-16", "close": 0.7884555, "volume": 5802.0}, {"date": "2011-02-17", "close": 0.7798385, "volume": 63827.0}, {"date": "2011-02-18", "close": 0.7884555, "volume": 75432.0}, {"date": "2011-02-23", "close": 0.7884555, "volume": 19148.0}, {"date": "2011-02-24", "close": 0.7626045, "volume": 29012.0}, {"date": "2011-02-25", "close": 0.766913, "volume": 23210.0}, {"date": "2011-02-28", "close": 0.7970725, "volume": 13926.0}, {"date": "2011-03-02", "close": 0.77553, "volume": 5802.0}, {"date": "2011-03-08", "close": 0.784147, "volume": 23210.0}, {"date": "2011-03-09", "close": 0.7798385, "volume": 29562.0}, {"date": "2011-03-10", "close": 0.77553, "volume": 60694.0}, {"date": "2011-03-11", "close": 0.766913, "volume": 83238.0}, {"date": "2011-03-15", "close": 0.792764, "volume": 3324823.0}, {"date": "2011-03-16", "close": 0.77553, "volume": 87121.0}, {"date": "2011-03-17", "close": 0.723828, "volume": 13833.0}, {"date": "2011-03-18", "close": 0.792764, "volume": 1162006.0}, {"date": "2011-03-24", "close": 0.7453705, "volume": 2913.0}, {"date": "2011-03-25", "close": 0.77553, "volume": 5802.0}, {"date": "2011-03-28", "close": 0.792764, "volume": 168272.0}, {"date": "2011-03-29", "close": 0.77553, "volume": 4642.0}, {"date": "2011-03-30", "close": 0.7626045, "volume": 58025.0}, {"date": "2011-03-31", "close": 0.7712215, "volume": 229051.0}, {"date": "2011-04-01", "close": 0.784147, "volume": 6028.0}, {"date": "2011-04-04", "close": 0.7884555, "volume": 13202.0}, {"date": "2011-04-05", "close": 0.8056895, "volume": 46677.0}, {"date": "2011-04-06", "close": 0.8056895, "volume": 1032.0}, {"date": "2011-04-08", "close": 0.7970725, "volume": 5802.0}, {"date": "2011-04-11", "close": 0.801381, "volume": 11605.0}, {"date": "2011-04-13", "close": 0.801381, "volume": 6209.0}, {"date": "2011-04-14", "close": 0.792764, "volume": 29012.0}, {"date": "2011-04-15", "close": 0.801381, "volume": 46014.0}, {"date": "2011-04-18", "close": 0.792764, "volume": 8704.0}, {"date": "2011-04-19", "close": 0.792764, "volume": 49270.0}, {"date": "2011-04-20", "close": 0.801381, "volume": 54720.0}, {"date": "2011-04-21", "close": 0.8056895, "volume": 27575.0}, {"date": "2011-04-27", "close": 0.809998, "volume": 53383.0}, {"date": "2011-04-28", "close": 0.8056895, "volume": 63827.0}, {"date": "2011-04-29", "close": 0.809998, "volume": 52222.0}, {"date": "2011-05-02", "close": 0.7884555, "volume": 13404.0}, {"date": "2011-05-03", "close": 0.8056895, "volume": 13926.0}, {"date": "2011-05-05", "close": 0.7712215, "volume": 8704.0}, {"date": "2011-05-09", "close": 0.77553, "volume": 3481.0}, {"date": "2011-05-16", "close": 0.784147, "volume": 1277.0}, {"date": "2011-05-17", "close": 0.801381, "volume": 401532.0}, {"date": "2011-05-20", "close": 0.7798385, "volume": 9284.0}, {"date": "2011-05-23", "close": 0.7626045, "volume": 7543.0}, {"date": "2011-05-24", "close": 0.766913, "volume": 82904.0}, {"date": "2011-05-27", "close": 0.77553, "volume": 3830.0}, {"date": "2011-05-30", "close": 0.77553, "volume": 17407.0}, {"date": "2011-06-01", "close": 0.77553, "volume": 29012.0}, {"date": "2011-06-03", "close": 0.7539875, "volume": 11605.0}, {"date": "2011-06-06", "close": 0.732445, "volume": 23210.0}, {"date": "2011-06-07", "close": 0.732445, "volume": 1277.0}, {"date": "2011-06-10", "close": 0.749679, "volume": 11605.0}, {"date": "2011-06-14", "close": 0.7367535, "volume": 5802.0}, {"date": "2011-06-15", "close": 0.732445, "volume": 36556.0}, {"date": "2011-06-16", "close": 0.732445, "volume": 89358.0}, {"date": "2011-06-20", "close": 0.7281365, "volume": 5802.0}, {"date": "2011-06-23", "close": 0.723828, "volume": 5802.0}, {"date": "2011-06-24", "close": 0.715211, "volume": 34815.0}, {"date": "2011-06-27", "close": 0.697977, "volume": 8123.0}, {"date": "2011-06-30", "close": 0.706594, "volume": 17407.0}, {"date": "2011-07-01", "close": 0.715211, "volume": 6963.0}, {"date": "2011-07-04", "close": 0.715211, "volume": 2321.0}, {"date": "2011-07-05", "close": 0.715211, "volume": 5802.0}, {"date": "2011-07-08", "close": 0.732445, "volume": 9980.0}, {"date": "2011-07-12", "close": 0.732445, "volume": 52459.0}, {"date": "2011-07-14", "close": 0.732445, "volume": 11187.0}, {"date": "2011-07-15", "close": 0.758296, "volume": 1160.0}, {"date": "2011-07-18", "close": 0.749679, "volume": 5802.0}, {"date": "2011-07-19", "close": 0.749679, "volume": 14274.0}, {"date": "2011-07-21", "close": 0.7195195, "volume": 5802.0}, {"date": "2011-07-22", "close": 0.715211, "volume": 11837.0}, {"date": "2011-07-26", "close": 0.715211, "volume": 6963.0}, {"date": "2011-07-27", "close": 0.723828, "volume": 23210.0}, {"date": "2011-07-28", "close": 0.715211, "volume": 5802.0}, {"date": "2011-07-29", "close": 0.723828, "volume": 17407.0}, {"date": "2011-08-01", "close": 0.715211, "volume": 25589.0}, {"date": "2011-08-02", "close": 0.7195195, "volume": 29012.0}, {"date": "2011-08-05", "close": 0.697977, "volume": 5802.0}, {"date": "2011-08-08", "close": 0.697977, "volume": 10444.0}, {"date": "2011-08-09", "close": 0.60319, "volume": 23790.0}, {"date": "2011-08-10", "close": 0.697977, "volume": 30143.0}, {"date": "2011-08-12", "close": 0.732445, "volume": 34815.0}, {"date": "2011-08-26", "close": 0.732445, "volume": 131131.0}, {"date": "2011-08-31", "close": 0.715211, "volume": 1509.0}, {"date": "2011-09-01", "close": 0.715211, "volume": 7775.0}, {"date": "2011-09-07", "close": 0.723828, "volume": 5802.0}, {"date": "2011-09-08", "close": 0.723828, "volume": 1358.0}, {"date": "2011-09-14", "close": 0.706594, "volume": 27608.0}, {"date": "2011-09-23", "close": 0.6678175, "volume": 9617.0}, {"date": "2011-10-03", "close": 0.629041, "volume": 10793.0}, {"date": "2011-10-04", "close": 0.629041, "volume": 36173.0}, {"date": "2011-10-05", "close": 0.6247325, "volume": 1160.0}, {"date": "2011-10-07", "close": 0.6247325, "volume": 24644.0}, {"date": "2011-10-13", "close": 0.646275, "volume": 12765.0}, {"date": "2011-10-24", "close": 0.6247325, "volume": 68580.0}, {"date": "2011-10-25", "close": 0.646275, "volume": 13346.0}, {"date": "2011-10-26", "close": 0.646275, "volume": 10328.0}, {"date": "2011-10-27", "close": 0.646275, "volume": 27609.0}, {"date": "2011-10-31", "close": 0.646275, "volume": 34813.0}, {"date": "2011-11-03", "close": 0.646275, "volume": 62016.0}, {"date": "2011-11-04", "close": 0.646275, "volume": 63827.0}, {"date": "2011-11-08", "close": 0.637658, "volume": 38154.0}, {"date": "2011-11-10", "close": 0.646275, "volume": 1160.0}, {"date": "2011-11-11", "close": 0.646275, "volume": 36893.0}, {"date": "2011-11-14", "close": 0.6333495, "volume": 4832.0}, {"date": "2011-11-15", "close": 0.60319, "volume": 79990.0}, {"date": "2011-11-17", "close": 0.6074985, "volume": 11605.0}, {"date": "2011-11-18", "close": 0.60319, "volume": 95.0}, {"date": "2011-11-23", "close": 0.60319, "volume": 27605.0}, {"date": "2011-12-06", "close": 0.60319, "volume": 1733.0}, {"date": "2011-12-07", "close": 0.620424, "volume": 14541.0}, {"date": "2011-12-19", "close": 0.5644135, "volume": 446.0}, {"date": "2011-12-21", "close": 0.5644135, "volume": 5802.0}, {"date": "2011-12-23", "close": 0.560105, "volume": 11605.0}, {"date": "2012-01-04", "close": 0.585956, "volume": 17407.0}, {"date": "2012-01-05", "close": 0.585956, "volume": 11605.0}, {"date": "2012-01-09", "close": 0.568722, "volume": 23210.0}, {"date": "2012-01-10", "close": 0.5644135, "volume": 1167.0}, {"date": "2012-01-11", "close": 0.577339, "volume": 17407.0}, {"date": "2012-01-17", "close": 0.60319, "volume": 96348.0}, {"date": "2012-01-24", "close": 0.568722, "volume": 11649.0}, {"date": "2012-02-02", "close": 0.577339, "volume": 30753.0}, {"date": "2012-02-03", "close": 0.5988815, "volume": 10444.0}, {"date": "2012-02-08", "close": 0.5816475, "volume": 11605.0}, {"date": "2012-02-13", "close": 0.568722, "volume": 11605.0}, {"date": "2012-02-14", "close": 0.594573, "volume": 24370.0}, {"date": "2012-02-15", "close": 0.568722, "volume": 5802.0}, {"date": "2012-02-16", "close": 0.568722, "volume": 51569.0}, {"date": "2012-02-17", "close": 0.568722, "volume": 58025.0}, {"date": "2012-02-20", "close": 0.5644135, "volume": 6137.0}, {"date": "2012-02-22", "close": 0.560105, "volume": 526.0}, {"date": "2012-02-24", "close": 0.560105, "volume": 580.0}, {"date": "2012-02-27", "close": 0.525637, "volume": 53755.0}, {"date": "2012-02-28", "close": 0.525637, "volume": 23210.0}, {"date": "2012-03-02", "close": 0.534254, "volume": 5802.0}, {"date": "2012-03-07", "close": 0.5299455, "volume": 50075.0}, {"date": "2012-03-15", "close": 0.542871, "volume": 76118.0}, {"date": "2012-03-21", "close": 0.525637, "volume": 22630.0}, {"date": "2012-03-22", "close": 0.525637, "volume": 5802.0}, {"date": "2012-03-27", "close": 0.525637, "volume": 5802.0}, {"date": "2012-03-28", "close": 0.542871, "volume": 10444.0}, {"date": "2012-04-03", "close": 0.5471795, "volume": 31432.0}, {"date": "2012-04-13", "close": 0.551488, "volume": 11605.0}, {"date": "2012-04-16", "close": 0.551488, "volume": 5222.0}, {"date": "2012-04-17", "close": 0.5385625, "volume": 17988.0}, {"date": "2012-04-18", "close": 0.542871, "volume": 9458.0}, {"date": "2012-04-19", "close": 0.5988815, "volume": 25241.0}, {"date": "2012-04-20", "close": 0.585956, "volume": 11781.0}, {"date": "2012-04-23", "close": 0.611807, "volume": 205263.0}, {"date": "2012-04-24", "close": 0.611807, "volume": 8118.0}, {"date": "2012-04-26", "close": 0.594573, "volume": 13307.0}, {"date": "2012-04-27", "close": 0.594573, "volume": 197.0}, {"date": "2012-05-01", "close": 0.60319, "volume": 43864.0}, {"date": "2012-05-02", "close": 0.585956, "volume": 5802.0}, {"date": "2012-05-03", "close": 0.560105, "volume": 11605.0}, {"date": "2012-05-07", "close": 0.560105, "volume": 48741.0}, {"date": "2012-05-17", "close": 0.525637, "volume": 11605.0}, {"date": "2012-05-23", "close": 0.525637, "volume": 19111.0}, {"date": "2012-05-24", "close": 0.534254, "volume": 44273.0}, {"date": "2012-05-30", "close": 0.5471795, "volume": 45259.0}, {"date": "2012-05-31", "close": 0.542871, "volume": 2321.0}, {"date": "2012-06-01", "close": 0.551488, "volume": 21762.0}, {"date": "2012-06-06", "close": 0.551488, "volume": 1799.0}, {"date": "2012-06-07", "close": 0.5299455, "volume": 13346.0}, {"date": "2012-06-08", "close": 0.5299455, "volume": 37240.0}, {"date": "2012-06-13", "close": 0.51702, "volume": 2321.0}, {"date": "2012-06-15", "close": 0.542871, "volume": 25995.0}, {"date": "2012-06-22", "close": 0.491169, "volume": 23210.0}, {"date": "2012-06-25", "close": 0.456701, "volume": 11605.0}, {"date": "2012-06-26", "close": 0.4610095, "volume": 637.0}, {"date": "2012-06-27", "close": 0.43085, "volume": 82049.0}, {"date": "2012-06-29", "close": 0.387765, "volume": 1313.0}, {"date": "2012-07-05", "close": 0.413616, "volume": 3017.0}, {"date": "2012-07-06", "close": 0.396382, "volume": 5802.0}, {"date": "2012-07-11", "close": 0.387765, "volume": 7989.0}, {"date": "2012-07-12", "close": 0.34468, "volume": 105798.0}, {"date": "2012-07-16", "close": 0.336063, "volume": 8994.0}, {"date": "2012-07-23", "close": 0.336063, "volume": 35673.0}, {"date": "2012-07-30", "close": 0.336063, "volume": 2321.0}, {"date": "2012-07-31", "close": 0.327446, "volume": 10444.0}, {"date": "2012-08-01", "close": 0.2714355, "volume": 31297.0}, {"date": "2012-08-02", "close": 0.2714355, "volume": 31672.0}, {"date": "2012-08-06", "close": 0.2714355, "volume": 3143.0}, {"date": "2012-08-09", "close": 0.275744, "volume": 1133.0}, {"date": "2012-08-13", "close": 0.275744, "volume": 58025.0}, {"date": "2012-08-15", "close": 0.284361, "volume": 1964.0}, {"date": "2012-08-16", "close": 0.292978, "volume": 56061.0}, {"date": "2012-08-17", "close": 0.292978, "volume": 29057.0}, {"date": "2012-08-21", "close": 0.292978, "volume": 58025.0}, {"date": "2012-08-22", "close": 0.275744, "volume": 40617.0}, {"date": "2012-08-23", "close": 0.2886695, "volume": 5802.0}, {"date": "2012-08-27", "close": 0.301595, "volume": 13538.0}, {"date": "2012-08-29", "close": 0.34468, "volume": 11605.0}, {"date": "2012-08-31", "close": 0.379148, "volume": 9231.0}, {"date": "2012-09-04", "close": 0.379148, "volume": 2611.0}, {"date": "2012-09-10", "close": 0.336063, "volume": 20889.0}, {"date": "2012-09-17", "close": 0.3403715, "volume": 11605.0}, {"date": "2012-09-26", "close": 0.353297, "volume": 11605.0}, {"date": "2012-09-28", "close": 0.353297, "volume": 5802.0}, {"date": "2012-10-01", "close": 0.370531, "volume": 23210.0}, {"date": "2012-10-02", "close": 0.370531, "volume": 11096.0}, {"date": "2012-10-03", "close": 0.387765, "volume": 49242.0}, {"date": "2012-10-09", "close": 0.370531, "volume": 8158.0}, {"date": "2012-10-11", "close": 0.361914, "volume": 12765.0}, {"date": "2012-10-12", "close": 0.361914, "volume": 5802.0}, {"date": "2012-10-19", "close": 0.370531, "volume": 5802.0}, {"date": "2012-10-22", "close": 0.361914, "volume": 23210.0}, {"date": "2012-10-25", "close": 0.370531, "volume": 77.0}, {"date": "2012-10-29", "close": 0.3748395, "volume": 11605.0}, {"date": "2012-10-30", "close": 0.3834565, "volume": 11605.0}, {"date": "2012-10-31", "close": 0.370531, "volume": 2882.0}, {"date": "2012-11-01", "close": 0.370531, "volume": 5802.0}, {"date": "2012-11-02", "close": 0.370531, "volume": 64.0}, {"date": "2012-11-08", "close": 0.353297, "volume": 2321.0}, {"date": "2012-11-09", "close": 0.353297, "volume": 2611.0}, {"date": "2012-11-12", "close": 0.353297, "volume": 954.0}, {"date": "2012-11-15", "close": 0.370531, "volume": 2321.0}, {"date": "2012-11-19", "close": 0.361914, "volume": 8704.0}, {"date": "2012-11-20", "close": 0.361914, "volume": 14506.0}, {"date": "2012-11-22", "close": 0.3662225, "volume": 480764.0}, {"date": "2012-11-27", "close": 0.34468, "volume": 11605.0}, {"date": "2012-11-28", "close": 0.34468, "volume": 13418.0}, {"date": "2012-11-30", "close": 0.370531, "volume": 63827.0}, {"date": "2012-12-03", "close": 0.370531, "volume": 16456.0}, {"date": "2012-12-04", "close": 0.370531, "volume": 11605.0}, {"date": "2012-12-06", "close": 0.3748395, "volume": 20309.0}, {"date": "2012-12-07", "close": 0.3748395, "volume": 127131.0}, {"date": "2012-12-10", "close": 0.3920735, "volume": 29463.0}, {"date": "2012-12-11", "close": 0.396382, "volume": 19545.0}, {"date": "2012-12-13", "close": 0.3920735, "volume": 1025.0}, {"date": "2012-12-14", "close": 0.3748395, "volume": 5358.0}, {"date": "2012-12-17", "close": 0.3748395, "volume": 5802.0}, {"date": "2012-12-21", "close": 0.3748395, "volume": 15522.0}, {"date": "2012-12-24", "close": 0.3748395, "volume": 3017.0}, {"date": "2013-01-07", "close": 0.3748395, "volume": 11605.0}, {"date": "2013-01-08", "close": 0.3748395, "volume": 5802.0}, {"date": "2013-01-09", "close": 0.3748395, "volume": 23210.0}, {"date": "2013-01-16", "close": 0.370531, "volume": 5802.0}, {"date": "2013-01-17", "close": 0.3748395, "volume": 5802.0}, {"date": "2013-01-18", "close": 0.387765, "volume": 1625.0}, {"date": "2013-01-21", "close": 0.387765, "volume": 18877.0}, {"date": "2013-01-23", "close": 0.387765, "volume": 5802.0}, {"date": "2013-01-25", "close": 0.387765, "volume": 2244.0}, {"date": "2013-01-31", "close": 0.379148, "volume": 34613.0}, {"date": "2013-02-01", "close": 0.387765, "volume": 26536.0}, {"date": "2013-02-07", "close": 0.387765, "volume": 116050.0}, {"date": "2013-02-12", "close": 0.422233, "volume": 41626.0}, {"date": "2013-02-15", "close": 0.43085, "volume": 23400.0}, {"date": "2013-02-18", "close": 0.43085, "volume": 970.0}, {"date": "2013-02-19", "close": 0.4093075, "volume": 2077.0}, {"date": "2013-02-20", "close": 0.448084, "volume": 165937.0}, {"date": "2013-02-22", "close": 0.4523925, "volume": 18524.0}, {"date": "2013-02-26", "close": 0.43085, "volume": 8403.0}, {"date": "2013-02-27", "close": 0.4265415, "volume": 32034.0}, {"date": "2013-02-28", "close": 0.4265415, "volume": 22558.0}, {"date": "2013-03-04", "close": 0.413616, "volume": 4642.0}, {"date": "2013-03-06", "close": 0.413616, "volume": 1340.0}, {"date": "2013-03-08", "close": 0.4093075, "volume": 2136.0}, {"date": "2013-03-11", "close": 0.3748395, "volume": 34815.0}, {"date": "2013-03-12", "close": 0.3748395, "volume": 24739.0}, {"date": "2013-03-13", "close": 0.379148, "volume": 8704.0}, {"date": "2013-03-14", "close": 0.3748395, "volume": 28252.0}, {"date": "2013-03-15", "close": 0.370531, "volume": 113833.0}, {"date": "2013-03-18", "close": 0.3662225, "volume": 11605.0}, {"date": "2013-03-19", "close": 0.3662225, "volume": 11605.0}, {"date": "2013-03-20", "close": 0.3576055, "volume": 3954.0}, {"date": "2013-03-21", "close": 0.34468, "volume": 8710.0}, {"date": "2013-04-02", "close": 0.3920735, "volume": 152465.0}, {"date": "2013-04-03", "close": 0.396382, "volume": 26457.0}, {"date": "2013-04-04", "close": 0.396382, "volume": 3365.0}, {"date": "2013-04-05", "close": 0.3920735, "volume": 2669.0}, {"date": "2013-04-08", "close": 0.3920735, "volume": 81351.0}, {"date": "2013-04-09", "close": 0.396382, "volume": 40617.0}, {"date": "2013-04-10", "close": 0.404999, "volume": 201142.0}, {"date": "2013-04-12", "close": 0.4006905, "volume": 535.0}, {"date": "2013-04-17", "close": 0.404999, "volume": 133457.0}, {"date": "2013-04-18", "close": 0.404999, "volume": 68469.0}, {"date": "2013-04-19", "close": 0.404999, "volume": 6963.0}, {"date": "2013-04-22", "close": 0.404999, "volume": 23210.0}, {"date": "2013-04-23", "close": 0.404999, "volume": 3481.0}, {"date": "2013-04-29", "close": 0.404999, "volume": 29012.0}, {"date": "2013-05-02", "close": 0.387765, "volume": 5802.0}, {"date": "2013-05-06", "close": 0.387765, "volume": 2553.0}, {"date": "2013-05-07", "close": 0.404999, "volume": 46420.0}, {"date": "2013-05-13", "close": 0.3920735, "volume": 23210.0}, {"date": "2013-05-14", "close": 0.387765, "volume": 58025.0}, {"date": "2013-05-15", "close": 0.387765, "volume": 4455.0}, {"date": "2013-05-17", "close": 0.370531, "volume": 5802.0}, {"date": "2013-05-20", "close": 0.3748395, "volume": 17853.0}, {"date": "2013-05-21", "close": 0.370531, "volume": 14131.0}, {"date": "2013-05-22", "close": 0.361914, "volume": 40617.0}, {"date": "2013-05-24", "close": 0.34468, "volume": 51480.0}, {"date": "2013-06-05", "close": 0.34468, "volume": 5802.0}, {"date": "2013-06-06", "close": 0.34468, "volume": 11605.0}, {"date": "2013-06-14", "close": 0.327446, "volume": 5414.0}, {"date": "2013-06-17", "close": 0.327446, "volume": 46707.0}, {"date": "2013-06-18", "close": 0.318829, "volume": 58025.0}, {"date": "2013-06-19", "close": 0.3145205, "volume": 7201.0}, {"date": "2013-06-20", "close": 0.318829, "volume": 6963.0}, {"date": "2013-06-24", "close": 0.310212, "volume": 28896.0}, {"date": "2013-06-26", "close": 0.2628185, "volume": 55546.0}, {"date": "2013-06-27", "close": 0.241276, "volume": 4642.0}, {"date": "2013-06-28", "close": 0.25851, "volume": 28409.0}, {"date": "2013-07-02", "close": 0.2714355, "volume": 11605.0}, {"date": "2013-07-04", "close": 0.292978, "volume": 73111.0}, {"date": "2013-07-10", "close": 0.267127, "volume": 9748.0}, {"date": "2013-07-18", "close": 0.310212, "volume": 18568.0}, {"date": "2013-07-22", "close": 0.310212, "volume": 17407.0}, {"date": "2013-07-23", "close": 0.301595, "volume": 11605.0}, {"date": "2013-07-25", "close": 0.301595, "volume": 11605.0}, {"date": "2013-07-31", "close": 0.301595, "volume": 55240.0}, {"date": "2013-08-16", "close": 0.361914, "volume": 96856.0}, {"date": "2013-08-19", "close": 0.353297, "volume": 26111.0}, {"date": "2013-08-20", "close": 0.3576055, "volume": 94813.0}, {"date": "2013-08-21", "close": 0.361914, "volume": 67309.0}, {"date": "2013-08-22", "close": 0.370531, "volume": 11605.0}, {"date": "2013-08-26", "close": 0.361914, "volume": 78090.0}, {"date": "2013-08-27", "close": 0.361914, "volume": 5802.0}, {"date": "2013-08-29", "close": 0.361914, "volume": 17640.0}, {"date": "2013-09-02", "close": 0.370531, "volume": 33654.0}, {"date": "2013-09-03", "close": 0.361914, "volume": 23210.0}, {"date": "2013-09-04", "close": 0.361914, "volume": 14382.0}, {"date": "2013-09-09", "close": 0.396382, "volume": 1624095.0}, {"date": "2013-09-10", "close": 0.4006905, "volume": 272981.0}, {"date": "2013-09-11", "close": 0.413616, "volume": 12185.0}, {"date": "2013-09-13", "close": 0.404999, "volume": 9632.0}, {"date": "2013-09-16", "close": 0.43085, "volume": 90456.0}, {"date": "2013-09-17", "close": 0.4179245, "volume": 20309.0}, {"date": "2013-09-18", "close": 0.413616, "volume": 2384.0}, {"date": "2013-09-19", "close": 0.413616, "volume": 138458.0}, {"date": "2013-09-20", "close": 0.43085, "volume": 6963.0}, {"date": "2013-09-23", "close": 0.43085, "volume": 23674.0}, {"date": "2013-09-24", "close": 0.4265415, "volume": 180692.0}, {"date": "2013-09-25", "close": 0.4351585, "volume": 316435.0}, {"date": "2013-09-26", "close": 0.4610095, "volume": 945019.0}, {"date": "2013-09-27", "close": 0.46, "volume": 239267.0}, {"date": "2013-09-30", "close": 0.465, "volume": 62800.0}, {"date": "2013-10-01", "close": 0.47, "volume": 53200.0}, {"date": "2013-10-02", "close": 0.53, "volume": 584185.0}, {"date": "2013-10-03", "close": 0.5, "volume": 1300000.0}, {"date": "2013-10-04", "close": 0.5, "volume": 53141.0}, {"date": "2013-10-07", "close": 0.5, "volume": 46320.0}, {"date": "2013-10-08", "close": 0.5, "volume": 209229.0}, {"date": "2013-10-09", "close": 0.5, "volume": 277000.0}, {"date": "2013-10-10", "close": 0.5, "volume": 498500.0}, {"date": "2013-10-11", "close": 0.48, "volume": 269593.0}, {"date": "2013-10-14", "close": 0.465, "volume": 340783.0}, {"date": "2013-10-15", "close": 0.47, "volume": 576921.0}, {"date": "2013-10-16", "close": 0.49, "volume": 542338.0}, {"date": "2013-10-17", "close": 0.5, "volume": 160586.0}, {"date": "2013-10-18", "close": 0.51, "volume": 171821.0}, {"date": "2013-10-21", "close": 0.545, "volume": 237019.0}, {"date": "2013-10-22", "close": 0.515, "volume": 43767.0}, {"date": "2013-10-23", "close": 0.505, "volume": 58000.0}, {"date": "2013-10-24", "close": 0.52, "volume": 3156529.0}, {"date": "2013-10-25", "close": 0.51, "volume": 89316.0}, {"date": "2013-10-28", "close": 0.5, "volume": 190000.0}, {"date": "2013-10-29", "close": 0.495, "volume": 105146.0}, {"date": "2013-10-30", "close": 0.49, "volume": 81950.0}, {"date": "2013-10-31", "close": 0.47, "volume": 415515.0}, {"date": "2013-11-01", "close": 0.48, "volume": 540853.0}, {"date": "2013-11-04", "close": 0.495, "volume": 390002.0}, {"date": "2013-11-05", "close": 0.49, "volume": 315017.0}, {"date": "2013-11-06", "close": 0.495, "volume": 202037.0}, {"date": "2013-11-07", "close": 0.495, "volume": 90000.0}, {"date": "2013-11-08", "close": 0.495, "volume": 16501.0}, {"date": "2013-11-11", "close": 0.495, "volume": 277340.0}, {"date": "2013-11-12", "close": 0.45, "volume": 315192.0}, {"date": "2013-11-13", "close": 0.48, "volume": 2175714.0}, {"date": "2013-11-14", "close": 0.48, "volume": 155523.0}, {"date": "2013-11-15", "close": 0.49, "volume": 85454.0}, {"date": "2013-11-18", "close": 0.48, "volume": 38335.0}, {"date": "2013-11-19", "close": 0.48, "volume": 79754.0}, {"date": "2013-11-20", "close": 0.48, "volume": 191911.0}, {"date": "2013-11-22", "close": 0.48, "volume": 1086274.0}, {"date": "2013-11-25", "close": 0.495, "volume": 1080000.0}, {"date": "2013-11-26", "close": 0.49, "volume": 11500.0}, {"date": "2013-11-27", "close": 0.49, "volume": 94507.0}, {"date": "2013-11-28", "close": 0.49, "volume": 199954.0}, {"date": "2013-12-02", "close": 0.46, "volume": 53141.0}, {"date": "2013-12-03", "close": 0.46, "volume": 63334.0}, {"date": "2013-12-05", "close": 0.46, "volume": 10000.0}, {"date": "2013-12-06", "close": 0.515, "volume": 277107.0}, {"date": "2013-12-13", "close": 0.495, "volume": 416641.0}, {"date": "2013-12-16", "close": 0.48, "volume": 48334.0}, {"date": "2013-12-17", "close": 0.48, "volume": 250537.0}, {"date": "2013-12-18", "close": 0.47, "volume": 180000.0}, {"date": "2013-12-19", "close": 0.47, "volume": 205844.0}, {"date": "2013-12-20", "close": 0.48, "volume": 190.0}, {"date": "2013-12-23", "close": 0.49, "volume": 351972.0}, {"date": "2013-12-24", "close": 0.465, "volume": 8000.0}, {"date": "2013-12-30", "close": 0.45, "volume": 56930.0}, {"date": "2013-12-31", "close": 0.45, "volume": 170667.0}, {"date": "2014-01-03", "close": 0.435, "volume": 3429.0}, {"date": "2014-01-06", "close": 0.44, "volume": 122000.0}, {"date": "2014-01-07", "close": 0.44, "volume": 99020.0}, {"date": "2014-01-09", "close": 0.44, "volume": 75000.0}, {"date": "2014-01-10", "close": 0.43, "volume": 119321.0}, {"date": "2014-01-13", "close": 0.43, "volume": 601049.0}, {"date": "2014-01-14", "close": 0.43, "volume": 17932.0}, {"date": "2014-01-15", "close": 0.435, "volume": 239156.0}, {"date": "2014-01-16", "close": 0.44, "volume": 39277.0}, {"date": "2014-01-17", "close": 0.475, "volume": 215722.0}, {"date": "2014-01-20", "close": 0.47, "volume": 160000.0}, {"date": "2014-01-21", "close": 0.46, "volume": 105000.0}, {"date": "2014-01-22", "close": 0.45, "volume": 30000.0}, {"date": "2014-01-23", "close": 0.46, "volume": 1834.0}, {"date": "2014-01-24", "close": 0.47, "volume": 888000.0}, {"date": "2014-01-28", "close": 0.43, "volume": 170159.0}, {"date": "2014-01-29", "close": 0.45, "volume": 207968.0}, {"date": "2014-01-30", "close": 0.44, "volume": 70451.0}, {"date": "2014-01-31", "close": 0.42, "volume": 133609.0}, {"date": "2014-02-03", "close": 0.42, "volume": 491391.0}, {"date": "2014-02-04", "close": 0.42, "volume": 117300.0}, {"date": "2014-02-05", "close": 0.42, "volume": 55000.0}, {"date": "2014-02-06", "close": 0.38, "volume": 15171.0}, {"date": "2014-02-07", "close": 0.395, "volume": 13000.0}, {"date": "2014-02-11", "close": 0.41, "volume": 144417.0}, {"date": "2014-02-12", "close": 0.405, "volume": 385083.0}, {"date": "2014-02-13", "close": 0.39, "volume": 233284.0}, {"date": "2014-02-14", "close": 0.38, "volume": 184401.0}, {"date": "2014-02-17", "close": 0.38, "volume": 978468.0}, {"date": "2014-02-18", "close": 0.355, "volume": 19732.0}, {"date": "2014-02-19", "close": 0.38, "volume": 10000.0}, {"date": "2014-02-20", "close": 0.355, "volume": 92163.0}, {"date": "2014-02-21", "close": 0.35, "volume": 92262.0}, {"date": "2014-02-24", "close": 0.33, "volume": 7495.0}, {"date": "2014-02-25", "close": 0.35, "volume": 133000.0}, {"date": "2014-02-26", "close": 0.32, "volume": 3805680.0}, {"date": "2014-02-27", "close": 0.34, "volume": 251651.0}, {"date": "2014-02-28", "close": 0.35, "volume": 160000.0}, {"date": "2014-03-03", "close": 0.35, "volume": 90000.0}, {"date": "2014-03-04", "close": 0.35, "volume": 75000.0}, {"date": "2014-03-05", "close": 0.34, "volume": 100000.0}, {"date": "2014-03-06", "close": 0.32, "volume": 53135.0}, {"date": "2014-03-07", "close": 0.33, "volume": 83862.0}, {"date": "2014-03-10", "close": 0.34, "volume": 20000.0}, {"date": "2014-03-11", "close": 0.32, "volume": 104221.0}, {"date": "2014-03-12", "close": 0.31, "volume": 294661.0}, {"date": "2014-03-14", "close": 0.31, "volume": 110000.0}, {"date": "2014-03-17", "close": 0.295, "volume": 15490.0}, {"date": "2014-03-18", "close": 0.29, "volume": 53909.0}, {"date": "2014-03-19", "close": 0.29, "volume": 33333.0}, {"date": "2014-03-20", "close": 0.32, "volume": 1000666.0}, {"date": "2014-03-21", "close": 0.315, "volume": 224785.0}, {"date": "2014-03-24", "close": 0.305, "volume": 37725.0}, {"date": "2014-03-25", "close": 0.3, "volume": 69789.0}, {"date": "2014-03-26", "close": 0.295, "volume": 101315.0}, {"date": "2014-03-27", "close": 0.275, "volume": 95329.0}, {"date": "2014-03-28", "close": 0.295, "volume": 7840.0}, {"date": "2014-03-31", "close": 0.295, "volume": 71519.0}, {"date": "2014-04-01", "close": 0.29, "volume": 298454.0}, {"date": "2014-04-02", "close": 0.3, "volume": 111237.0}, {"date": "2014-04-03", "close": 0.3, "volume": 120440.0}, {"date": "2014-04-04", "close": 0.31, "volume": 1242522.0}, {"date": "2014-04-07", "close": 0.3, "volume": 275174.0}, {"date": "2014-04-08", "close": 0.295, "volume": 30837.0}, {"date": "2014-04-09", "close": 0.3, "volume": 145003.0}, {"date": "2014-04-10", "close": 0.3, "volume": 160000.0}, {"date": "2014-04-14", "close": 0.29, "volume": 49698.0}, {"date": "2014-04-15", "close": 0.3, "volume": 61560.0}, {"date": "2014-04-16", "close": 0.3, "volume": 31500.0}, {"date": "2014-04-17", "close": 0.305, "volume": 7500.0}, {"date": "2014-04-22", "close": 0.295, "volume": 83830.0}, {"date": "2014-04-23", "close": 0.295, "volume": 13349.0}, {"date": "2014-04-24", "close": 0.3, "volume": 15000.0}, {"date": "2014-04-28", "close": 0.31, "volume": 78791.0}, {"date": "2014-04-29", "close": 0.31, "volume": 4709.0}, {"date": "2014-04-30", "close": 0.3, "volume": 54000.0}, {"date": "2014-05-01", "close": 0.31, "volume": 100000.0}, {"date": "2014-05-02", "close": 0.305, "volume": 98252.0}, {"date": "2014-05-05", "close": 0.305, "volume": 20000.0}, {"date": "2014-05-06", "close": 0.3, "volume": 78082.0}, {"date": "2014-05-07", "close": 0.297, "volume": 567803.0}, {"date": "2014-05-08", "close": 0.3, "volume": 10000.0}, {"date": "2014-05-09", "close": 0.295, "volume": 150069.0}, {"date": "2014-05-12", "close": 0.3, "volume": 100000.0}, {"date": "2014-05-14", "close": 0.3, "volume": 372664.0}, {"date": "2014-05-15", "close": 0.3, "volume": 94854.0}, {"date": "2014-05-16", "close": 0.3, "volume": 26000.0}, {"date": "2014-05-19", "close": 0.285, "volume": 12000.0}, {"date": "2014-05-20", "close": 0.28, "volume": 369620.0}, {"date": "2014-05-21", "close": 0.27, "volume": 210000.0}, {"date": "2014-05-22", "close": 0.27, "volume": 100000.0}, {"date": "2014-05-23", "close": 0.265, "volume": 131807.0}, {"date": "2014-05-26", "close": 0.265, "volume": 1935000.0}, {"date": "2014-05-27", "close": 0.265, "volume": 4050000.0}, {"date": "2014-05-28", "close": 0.27, "volume": 561831.0}, {"date": "2014-05-29", "close": 0.3, "volume": 400500.0}, {"date": "2014-05-30", "close": 0.3, "volume": 173452.0}, {"date": "2014-06-02", "close": 0.285, "volume": 85790.0}, {"date": "2014-06-03", "close": 0.295, "volume": 31125.0}, {"date": "2014-06-04", "close": 0.3, "volume": 35000.0}, {"date": "2014-06-05", "close": 0.29, "volume": 10000.0}, {"date": "2014-06-06", "close": 0.29, "volume": 83334.0}, {"date": "2014-06-10", "close": 0.285, "volume": 51750.0}, {"date": "2014-06-12", "close": 0.285, "volume": 13080.0}, {"date": "2014-06-13", "close": 0.28, "volume": 322818.0}, {"date": "2014-06-16", "close": 0.275, "volume": 42941.0}, {"date": "2014-06-18", "close": 0.28, "volume": 13230.0}, {"date": "2014-06-19", "close": 0.26, "volume": 41667.0}, {"date": "2014-06-20", "close": 0.255, "volume": 2563489.0}, {"date": "2014-06-23", "close": 0.25, "volume": 52979.0}, {"date": "2014-06-24", "close": 0.25, "volume": 178624.0}, {"date": "2014-06-25", "close": 0.24, "volume": 639005.0}, {"date": "2014-06-26", "close": 0.255, "volume": 48674.0}, {"date": "2014-06-27", "close": 0.25, "volume": 125000.0}, {"date": "2014-06-30", "close": 0.26, "volume": 270343.0}, {"date": "2014-07-01", "close": 0.275, "volume": 78611.0}, {"date": "2014-07-02", "close": 0.27, "volume": 16904.0}, {"date": "2014-07-04", "close": 0.27, "volume": 43096.0}, {"date": "2014-07-07", "close": 0.25, "volume": 7404.0}, {"date": "2014-07-08", "close": 0.25, "volume": 1000.0}, {"date": "2014-07-09", "close": 0.25, "volume": 65000.0}, {"date": "2014-07-10", "close": 0.25, "volume": 49561.0}, {"date": "2014-07-11", "close": 0.26, "volume": 143000.0}, {"date": "2014-07-14", "close": 0.26, "volume": 10500.0}, {"date": "2014-07-16", "close": 0.28, "volume": 265000.0}, {"date": "2014-07-18", "close": 0.3, "volume": 194283.0}, {"date": "2014-07-21", "close": 0.3, "volume": 107204.0}, {"date": "2014-07-22", "close": 0.29, "volume": 70000.0}, {"date": "2014-07-23", "close": 0.29, "volume": 50000.0}, {"date": "2014-07-24", "close": 0.29, "volume": 3765.0}, {"date": "2014-07-25", "close": 0.31, "volume": 210124.0}, {"date": "2014-08-01", "close": 0.31, "volume": 91761.0}, {"date": "2014-08-05", "close": 0.3, "volume": 98459.0}, {"date": "2014-08-06", "close": 0.31, "volume": 108522.0}, {"date": "2014-08-07", "close": 0.32, "volume": 241111.0}, {"date": "2014-08-08", "close": 0.305, "volume": 2242627.0}, {"date": "2014-08-14", "close": 0.3, "volume": 68000.0}, {"date": "2014-08-15", "close": 0.3, "volume": 8429.0}, {"date": "2014-08-18", "close": 0.3, "volume": 889646.0}, {"date": "2014-08-19", "close": 0.29, "volume": 112337.0}, {"date": "2014-08-22", "close": 0.28, "volume": 4354280.0}, {"date": "2014-08-25", "close": 0.255, "volume": 141074.0}, {"date": "2014-08-26", "close": 0.26, "volume": 15000.0}, {"date": "2014-08-28", "close": 0.25, "volume": 300000.0}, {"date": "2014-08-29", "close": 0.25, "volume": 117689.0}, {"date": "2014-09-01", "close": 0.25, "volume": 1824.0}, {"date": "2014-09-04", "close": 0.265, "volume": 31064.0}, {"date": "2014-09-05", "close": 0.25, "volume": 42414.0}, {"date": "2014-09-09", "close": 0.245, "volume": 41447.0}, {"date": "2014-09-10", "close": 0.24, "volume": 36224.0}, {"date": "2014-09-12", "close": 0.23, "volume": 15300.0}, {"date": "2014-09-15", "close": 0.205, "volume": 296155.0}, {"date": "2014-09-16", "close": 0.21, "volume": 150000.0}, {"date": "2014-09-17", "close": 0.21, "volume": 105000.0}, {"date": "2014-09-18", "close": 0.21, "volume": 8411.0}, {"date": "2014-09-19", "close": 0.21, "volume": 225687.0}, {"date": "2014-09-22", "close": 0.2, "volume": 499639.0}, {"date": "2014-09-23", "close": 0.2, "volume": 14800.0}, {"date": "2014-09-24", "close": 0.2, "volume": 77700.0}, {"date": "2014-09-26", "close": 0.18, "volume": 16667.0}, {"date": "2014-09-30", "close": 0.19, "volume": 8334.0}, {"date": "2014-10-01", "close": 0.2, "volume": 5000.0}, {"date": "2014-10-02", "close": 0.225, "volume": 1.0}, {"date": "2014-10-07", "close": 0.19, "volume": 65695.0}, {"date": "2014-10-08", "close": 0.18, "volume": 15068.0}, {"date": "2014-10-09", "close": 0.19, "volume": 152108.0}, {"date": "2014-10-10", "close": 0.19, "volume": 8855.0}, {"date": "2014-10-14", "close": 0.2, "volume": 3500.0}, {"date": "2014-10-15", "close": 0.19, "volume": 62817.0}, {"date": "2014-10-16", "close": 0.18, "volume": 160000.0}, {"date": "2014-10-17", "close": 0.19, "volume": 30913.0}, {"date": "2014-10-20", "close": 0.18, "volume": 57129.0}, {"date": "2014-10-21", "close": 0.18, "volume": 240000.0}, {"date": "2014-10-22", "close": 0.19, "volume": 200173.0}, {"date": "2014-10-23", "close": 0.17, "volume": 590228.0}, {"date": "2014-10-24", "close": 0.19, "volume": 210000.0}, {"date": "2014-10-27", "close": 0.18, "volume": 6000.0}, {"date": "2014-10-28", "close": 0.18, "volume": 92.0}, {"date": "2014-10-30", "close": 0.185, "volume": 39784.0}, {"date": "2014-10-31", "close": 0.18, "volume": 6124.0}, {"date": "2014-11-07", "close": 0.18, "volume": 68316.0}, {"date": "2014-11-11", "close": 0.2, "volume": 64621.0}, {"date": "2014-11-12", "close": 0.2, "volume": 187490.0}, {"date": "2014-11-14", "close": 0.2, "volume": 49819.0}, {"date": "2014-11-17", "close": 0.21, "volume": 23770.0}, {"date": "2014-11-18", "close": 0.205, "volume": 25017.0}, {"date": "2014-11-19", "close": 0.205, "volume": 40000.0}, {"date": "2014-11-20", "close": 0.22, "volume": 100000.0}, {"date": "2014-11-21", "close": 0.23, "volume": 25000.0}, {"date": "2014-11-26", "close": 0.25, "volume": 377749.0}, {"date": "2014-11-27", "close": 0.25, "volume": 200000.0}, {"date": "2014-11-28", "close": 0.24, "volume": 20000.0}, {"date": "2014-12-01", "close": 0.24, "volume": 55085.0}, {"date": "2014-12-05", "close": 0.25, "volume": 68793.0}, {"date": "2014-12-09", "close": 0.245, "volume": 40000.0}, {"date": "2014-12-10", "close": 0.24, "volume": 16667.0}, {"date": "2014-12-12", "close": 0.245, "volume": 1850000.0}, {"date": "2014-12-15", "close": 0.22, "volume": 109551.0}, {"date": "2014-12-17", "close": 0.225, "volume": 50000.0}, {"date": "2014-12-22", "close": 0.24, "volume": 44165.0}, {"date": "2014-12-23", "close": 0.245, "volume": 100000.0}, {"date": "2014-12-29", "close": 0.23, "volume": 25000.0}, {"date": "2014-12-31", "close": 0.22, "volume": 209598.0}, {"date": "2015-01-05", "close": 0.21, "volume": 1736.0}, {"date": "2015-01-06", "close": 0.225, "volume": 4400.0}, {"date": "2015-01-09", "close": 0.2, "volume": 45000.0}, {"date": "2015-01-13", "close": 0.21, "volume": 25000.0}, {"date": "2015-01-14", "close": 0.21, "volume": 75000.0}, {"date": "2015-01-16", "close": 0.18, "volume": 171714.0}, {"date": "2015-01-19", "close": 0.18, "volume": 10000.0}, {"date": "2015-01-22", "close": 0.2, "volume": 12000.0}, {"date": "2015-01-27", "close": 0.19, "volume": 163575.0}, {"date": "2015-01-29", "close": 0.19, "volume": 16590.0}, {"date": "2015-01-30", "close": 0.2, "volume": 5000.0}, {"date": "2015-02-02", "close": 0.195, "volume": 300000.0}, {"date": "2015-02-03", "close": 0.2, "volume": 5000.0}, {"date": "2015-02-09", "close": 0.2, "volume": 1500000.0}, {"date": "2015-02-10", "close": 0.2, "volume": 5000.0}, {"date": "2015-02-11", "close": 0.21, "volume": 5499.0}, {"date": "2015-02-12", "close": 0.21, "volume": 5000.0}, {"date": "2015-02-13", "close": 0.21, "volume": 94120.0}, {"date": "2015-02-16", "close": 0.23, "volume": 25000.0}, {"date": "2015-02-17", "close": 0.2, "volume": 109451.0}, {"date": "2015-02-18", "close": 0.2, "volume": 370000.0}, {"date": "2015-02-19", "close": 0.195, "volume": 25000.0}, {"date": "2015-02-24", "close": 0.185, "volume": 21244.0}, {"date": "2015-02-25", "close": 0.19, "volume": 22587.0}, {"date": "2015-02-26", "close": 0.18, "volume": 98297.0}, {"date": "2015-03-05", "close": 0.15, "volume": 25000.0}, {"date": "2015-03-06", "close": 0.18, "volume": 88803.0}, {"date": "2015-03-12", "close": 0.155, "volume": 60255.0}, {"date": "2015-03-13", "close": 0.15, "volume": 14745.0}, {"date": "2015-03-16", "close": 0.16, "volume": 19500.0}, {"date": "2015-03-17", "close": 0.16, "volume": 23167.0}, {"date": "2015-03-18", "close": 0.17, "volume": 50000.0}, {"date": "2015-03-19", "close": 0.18, "volume": 1340000.0}, {"date": "2015-03-25", "close": 0.18, "volume": 141681.0}, {"date": "2015-03-26", "close": 0.175, "volume": 1000000.0}, {"date": "2015-03-31", "close": 0.2, "volume": 1152144.0}, {"date": "2015-04-01", "close": 0.21, "volume": 106668.0}, {"date": "2015-04-02", "close": 0.21, "volume": 55000.0}, {"date": "2015-04-07", "close": 0.25, "volume": 1145588.0}, {"date": "2015-04-08", "close": 0.25, "volume": 666425.0}, {"date": "2015-04-09", "close": 0.25, "volume": 650000.0}, {"date": "2015-04-10", "close": 0.25, "volume": 1000000.0}, {"date": "2015-04-13", "close": 0.25, "volume": 1001751.0}, {"date": "2015-04-14", "close": 0.27, "volume": 168249.0}, {"date": "2015-04-15", "close": 0.27, "volume": 178000.0}, {"date": "2015-04-16", "close": 0.25, "volume": 30000.0}, {"date": "2015-04-17", "close": 0.25, "volume": 100365.0}, {"date": "2015-04-20", "close": 0.26, "volume": 277135.0}, {"date": "2015-04-21", "close": 0.25, "volume": 4447.0}, {"date": "2015-04-22", "close": 0.26, "volume": 822383.0}, {"date": "2015-04-23", "close": 0.27, "volume": 332235.0}, {"date": "2015-04-24", "close": 0.28, "volume": 120000.0}, {"date": "2015-04-27", "close": 0.295, "volume": 126666.0}, {"date": "2015-04-28", "close": 0.29, "volume": 354887.0}, {"date": "2015-04-29", "close": 0.29, "volume": 108000.0}, {"date": "2015-05-04", "close": 0.31, "volume": 572213.0}, {"date": "2015-05-06", "close": 0.3, "volume": 318000.0}, {"date": "2015-05-11", "close": 0.3, "volume": 45594.0}, {"date": "2015-05-12", "close": 0.3, "volume": 54406.0}, {"date": "2015-05-13", "close": 0.3, "volume": 100371.0}, {"date": "2015-05-14", "close": 0.3, "volume": 164629.0}, {"date": "2015-05-15", "close": 0.3, "volume": 272852.0}, {"date": "2015-05-18", "close": 0.29, "volume": 14305.0}, {"date": "2015-05-19", "close": 0.29, "volume": 1500.0}, {"date": "2015-05-20", "close": 0.3, "volume": 11901.0}, {"date": "2015-05-21", "close": 0.3, "volume": 20000.0}, {"date": "2015-05-22", "close": 0.3, "volume": 10000.0}, {"date": "2015-05-26", "close": 0.29, "volume": 784.0}, {"date": "2015-05-27", "close": 0.3, "volume": 53762.0}, {"date": "2015-05-28", "close": 0.31, "volume": 25000.0}, {"date": "2015-05-29", "close": 0.33, "volume": 219000.0}, {"date": "2015-06-02", "close": 0.33, "volume": 10000.0}, {"date": "2015-06-04", "close": 0.3, "volume": 63000.0}, {"date": "2015-06-05", "close": 0.305, "volume": 15000.0}, {"date": "2015-06-09", "close": 0.3, "volume": 10514.0}, {"date": "2015-06-11", "close": 0.3, "volume": 57727.0}, {"date": "2015-06-15", "close": 0.29, "volume": 15967.0}, {"date": "2015-06-16", "close": 0.29, "volume": 192571.0}, {"date": "2015-06-17", "close": 0.29, "volume": 20000.0}, {"date": "2015-06-18", "close": 0.25, "volume": 120000.0}, {"date": "2015-06-19", "close": 0.3, "volume": 162386.0}, {"date": "2015-06-22", "close": 0.32, "volume": 40000.0}, {"date": "2015-06-23", "close": 0.3, "volume": 29081.0}, {"date": "2015-06-25", "close": 0.31, "volume": 280000.0}, {"date": "2015-06-26", "close": 0.33, "volume": 115132.0}, {"date": "2015-06-29", "close": 0.325, "volume": 62000.0}, {"date": "2015-06-30", "close": 0.3, "volume": 45332.0}, {"date": "2015-07-01", "close": 0.31, "volume": 18000.0}, {"date": "2015-07-07", "close": 0.305, "volume": 5001.0}, {"date": "2015-07-09", "close": 0.3, "volume": 80000.0}, {"date": "2015-07-10", "close": 0.3, "volume": 66879.0}, {"date": "2015-07-14", "close": 0.295, "volume": 6500.0}, {"date": "2015-07-17", "close": 0.295, "volume": 692.0}, {"date": "2015-07-20", "close": 0.28, "volume": 72000.0}, {"date": "2015-07-21", "close": 0.295, "volume": 61000.0}, {"date": "2015-07-24", "close": 0.32, "volume": 20905.0}, {"date": "2015-07-29", "close": 0.29, "volume": 106667.0}, {"date": "2015-07-30", "close": 0.29, "volume": 250000.0}, {"date": "2015-08-04", "close": 0.28, "volume": 5000.0}, {"date": "2015-08-05", "close": 0.3, "volume": 17717.0}, {"date": "2015-08-06", "close": 0.28, "volume": 31668.0}, {"date": "2015-08-07", "close": 0.295, "volume": 40000.0}, {"date": "2015-08-17", "close": 0.28, "volume": 6700.0}, {"date": "2015-08-19", "close": 0.28, "volume": 3000.0}, {"date": "2015-08-20", "close": 0.28, "volume": 3632.0}, {"date": "2015-08-21", "close": 0.265, "volume": 206079.0}, {"date": "2015-08-24", "close": 0.25, "volume": 13921.0}, {"date": "2015-08-28", "close": 0.25, "volume": 59091.0}, {"date": "2015-09-01", "close": 0.25, "volume": 60000.0}, {"date": "2015-09-04", "close": 0.27, "volume": 70000.0}, {"date": "2015-09-09", "close": 0.25, "volume": 58484.0}, {"date": "2015-09-10", "close": 0.25, "volume": 25000.0}, {"date": "2015-09-24", "close": 0.23, "volume": 250.0}, {"date": "2015-09-25", "close": 0.24, "volume": 4500.0}, {"date": "2015-10-06", "close": 0.26, "volume": 111000.0}, {"date": "2015-10-08", "close": 0.23, "volume": 5000.0}, {"date": "2015-10-16", "close": 0.245, "volume": 20000.0}, {"date": "2015-10-19", "close": 0.21, "volume": 27117.0}, {"date": "2015-10-20", "close": 0.215, "volume": 10000.0}, {"date": "2015-10-23", "close": 0.26, "volume": 239084.0}, {"date": "2015-10-26", "close": 0.27, "volume": 635916.0}, {"date": "2015-10-27", "close": 0.27, "volume": 5000.0}, {"date": "2015-10-29", "close": 0.27, "volume": 44746.0}, {"date": "2015-11-03", "close": 0.295, "volume": 12000.0}, {"date": "2015-11-05", "close": 0.275, "volume": 142428.0}, {"date": "2015-11-06", "close": 0.28, "volume": 59040.0}, {"date": "2015-11-09", "close": 0.27, "volume": 17000.0}, {"date": "2015-11-10", "close": 0.27, "volume": 47214.0}, {"date": "2015-11-11", "close": 0.25, "volume": 52786.0}, {"date": "2015-11-18", "close": 0.28, "volume": 2000.0}, {"date": "2015-11-20", "close": 0.275, "volume": 157000.0}, {"date": "2015-11-23", "close": 0.275, "volume": 373828.0}, {"date": "2015-11-26", "close": 0.29, "volume": 519172.0}, {"date": "2015-11-27", "close": 0.28, "volume": 50000.0}, {"date": "2015-11-30", "close": 0.28, "volume": 1115000.0}, {"date": "2015-12-01", "close": 0.28, "volume": 100000.0}, {"date": "2015-12-07", "close": 0.275, "volume": 5000.0}, {"date": "2015-12-09", "close": 0.27, "volume": 4000.0}, {"date": "2015-12-14", "close": 0.26, "volume": 8000.0}, {"date": "2015-12-15", "close": 0.275, "volume": 17000.0}, {"date": "2015-12-18", "close": 0.26, "volume": 2143.0}, {"date": "2015-12-21", "close": 0.26, "volume": 30000.0}, {"date": "2015-12-22", "close": 0.27, "volume": 66000.0}, {"date": "2015-12-30", "close": 0.275, "volume": 50000.0}, {"date": "2016-01-04", "close": 0.27, "volume": 403.0}, {"date": "2016-01-06", "close": 0.275, "volume": 1454.0}, {"date": "2016-01-08", "close": 0.23, "volume": 145915.0}, {"date": "2016-01-12", "close": 0.22, "volume": 241954.0}, {"date": "2016-01-14", "close": 0.22, "volume": 31250.0}, {"date": "2016-01-21", "close": 0.21, "volume": 11648.0}, {"date": "2016-02-01", "close": 0.24, "volume": 10000.0}, {"date": "2016-02-03", "close": 0.21, "volume": 200000.0}, {"date": "2016-02-04", "close": 0.2, "volume": 200000.0}, {"date": "2016-02-10", "close": 0.2, "volume": 20000.0}, {"date": "2016-02-17", "close": 0.22, "volume": 30000.0}, {"date": "2016-02-19", "close": 0.2, "volume": 126635.0}, {"date": "2016-02-24", "close": 0.2, "volume": 10000.0}, {"date": "2016-02-29", "close": 0.2, "volume": 12000.0}, {"date": "2016-03-01", "close": 0.22, "volume": 63617.0}, {"date": "2016-03-03", "close": 0.22, "volume": 3668.0}, {"date": "2016-03-04", "close": 0.21, "volume": 6932.0}, {"date": "2016-03-07", "close": 0.22, "volume": 77903.0}, {"date": "2016-03-09", "close": 0.21, "volume": 264773.0}, {"date": "2016-03-17", "close": 0.21, "volume": 322857.0}, {"date": "2016-03-23", "close": 0.255, "volume": 113501.0}, {"date": "2016-03-24", "close": 0.255, "volume": 19000.0}, {"date": "2016-03-30", "close": 0.24, "volume": 495590.0}, {"date": "2016-03-31", "close": 0.25, "volume": 250076.0}, {"date": "2016-04-01", "close": 0.25, "volume": 110000.0}, {"date": "2016-04-05", "close": 0.26, "volume": 181976.0}, {"date": "2016-04-06", "close": 0.28, "volume": 357494.0}, {"date": "2016-04-07", "close": 0.3, "volume": 316489.0}, {"date": "2016-04-08", "close": 0.3, "volume": 1700.0}, {"date": "2016-04-12", "close": 0.28, "volume": 4000.0}, {"date": "2016-04-14", "close": 0.3, "volume": 147500.0}, {"date": "2016-04-15", "close": 0.295, "volume": 104873.0}, {"date": "2016-04-18", "close": 0.29, "volume": 137808.0}, {"date": "2016-04-19", "close": 0.29, "volume": 217533.0}, {"date": "2016-04-20", "close": 0.28, "volume": 60881.0}, {"date": "2016-04-28", "close": 0.28, "volume": 30000.0}, {"date": "2016-04-29", "close": 0.27, "volume": 25000.0}, {"date": "2016-05-03", "close": 0.25, "volume": 40000.0}, {"date": "2016-05-05", "close": 0.295, "volume": 85054.0}, {"date": "2016-05-06", "close": 0.295, "volume": 4946.0}, {"date": "2016-05-09", "close": 0.3, "volume": 445000.0}, {"date": "2016-05-10", "close": 0.3, "volume": 170833.0}, {"date": "2016-05-11", "close": 0.3, "volume": 50000.0}, {"date": "2016-05-12", "close": 0.3, "volume": 194302.0}, {"date": "2016-05-13", "close": 0.3, "volume": 60000.0}, {"date": "2016-05-17", "close": 0.3, "volume": 150000.0}, {"date": "2016-05-18", "close": 0.3, "volume": 100000.0}, {"date": "2016-05-20", "close": 0.3, "volume": 82035.0}, {"date": "2016-05-23", "close": 0.32, "volume": 271995.0}, {"date": "2016-05-24", "close": 0.3, "volume": 21000.0}, {"date": "2016-05-25", "close": 0.3, "volume": 25000.0}, {"date": "2016-05-30", "close": 0.335, "volume": 70000.0}, {"date": "2016-06-08", "close": 0.3, "volume": 3817.0}, {"date": "2016-06-09", "close": 0.3, "volume": 50000.0}, {"date": "2016-06-15", "close": 0.27, "volume": 20000.0}, {"date": "2016-06-16", "close": 0.29, "volume": 4000.0}, {"date": "2016-06-17", "close": 0.3, "volume": 16183.0}, {"date": "2016-06-22", "close": 0.32, "volume": 100000.0}, {"date": "2016-06-23", "close": 0.3, "volume": 9817.0}, {"date": "2016-06-24", "close": 0.3, "volume": 101650.0}, {"date": "2016-06-30", "close": 0.3, "volume": 16270.0}, {"date": "2016-07-01", "close": 0.3, "volume": 98464.0}, {"date": "2016-07-11", "close": 0.335, "volume": 106667.0}, {"date": "2016-07-12", "close": 0.33, "volume": 81270.0}, {"date": "2016-07-13", "close": 0.33, "volume": 3730.0}, {"date": "2016-07-14", "close": 0.33, "volume": 46270.0}, {"date": "2016-07-15", "close": 0.36, "volume": 220000.0}, {"date": "2016-07-18", "close": 0.36, "volume": 60000.0}, {"date": "2016-07-19", "close": 0.33, "volume": 1000.0}, {"date": "2016-07-20", "close": 0.33, "volume": 74000.0}, {"date": "2016-07-21", "close": 0.33, "volume": 12000.0}, {"date": "2016-07-26", "close": 0.33, "volume": 13000.0}, {"date": "2016-08-08", "close": 0.32, "volume": 62500.0}, {"date": "2016-08-11", "close": 0.3, "volume": 47500.0}, {"date": "2016-08-12", "close": 0.33, "volume": 25000.0}, {"date": "2016-08-15", "close": 0.285, "volume": 12569.0}, {"date": "2016-08-16", "close": 0.29, "volume": 7501.0}, {"date": "2016-08-19", "close": 0.3, "volume": 1000.0}, {"date": "2016-08-22", "close": 0.3, "volume": 4000.0}, {"date": "2016-08-23", "close": 0.32, "volume": 51000.0}, {"date": "2016-08-24", "close": 0.31, "volume": 18000.0}, {"date": "2016-08-25", "close": 0.35, "volume": 655999.0}, {"date": "2016-08-26", "close": 0.35, "volume": 84491.0}, {"date": "2016-08-29", "close": 0.34, "volume": 100000.0}, {"date": "2016-08-31", "close": 0.36, "volume": 630000.0}, {"date": "2016-09-01", "close": 0.35, "volume": 345000.0}, {"date": "2016-09-07", "close": 0.35, "volume": 15000.0}, {"date": "2016-09-12", "close": 0.33, "volume": 60000.0}, {"date": "2016-09-20", "close": 0.35, "volume": 328571.0}, {"date": "2016-09-23", "close": 0.35, "volume": 150000.0}, {"date": "2016-09-28", "close": 0.32, "volume": 30000.0}, {"date": "2016-09-29", "close": 0.31, "volume": 31700.0}, {"date": "2016-10-05", "close": 0.3, "volume": 160000.0}, {"date": "2016-10-06", "close": 0.3, "volume": 384.0}, {"date": "2016-10-07", "close": 0.3, "volume": 51029.0}, {"date": "2016-10-10", "close": 0.3, "volume": 138971.0}, {"date": "2016-10-11", "close": 0.32, "volume": 22500.0}, {"date": "2016-10-13", "close": 0.32, "volume": 151990.0}, {"date": "2016-10-18", "close": 0.33, "volume": 33334.0}, {"date": "2016-10-20", "close": 0.32, "volume": 2094.0}, {"date": "2016-10-21", "close": 0.32, "volume": 16563.0}, {"date": "2016-10-26", "close": 0.33, "volume": 50000.0}, {"date": "2016-10-31", "close": 0.32, "volume": 260000.0}, {"date": "2016-11-02", "close": 0.315, "volume": 30033.0}, {"date": "2016-11-04", "close": 0.315, "volume": 19967.0}, {"date": "2016-11-08", "close": 0.31, "volume": 15000.0}, {"date": "2016-11-09", "close": 0.31, "volume": 2420.0}, {"date": "2016-11-17", "close": 0.3, "volume": 30878.0}, {"date": "2016-11-28", "close": 0.3, "volume": 2455.0}, {"date": "2016-11-29", "close": 0.31, "volume": 491679.0}, {"date": "2016-11-30", "close": 0.31, "volume": 3900.0}, {"date": "2016-12-02", "close": 0.31, "volume": 15000.0}, {"date": "2016-12-05", "close": 0.31, "volume": 648.0}, {"date": "2016-12-06", "close": 0.31, "volume": 352.0}, {"date": "2016-12-09", "close": 0.28, "volume": 5229.0}, {"date": "2016-12-12", "close": 0.28, "volume": 16667.0}, {"date": "2016-12-14", "close": 0.28, "volume": 10033.0}, {"date": "2016-12-20", "close": 0.28, "volume": 1539.0}, {"date": "2016-12-28", "close": 0.28, "volume": 70000.0}, {"date": "2016-12-29", "close": 0.28, "volume": 164.0}, {"date": "2016-12-30", "close": 0.29, "volume": 3400.0}, {"date": "2017-01-04", "close": 0.29, "volume": 16600.0}, {"date": "2017-01-09", "close": 0.28, "volume": 3297.0}, {"date": "2017-01-10", "close": 0.275, "volume": 174703.0}, {"date": "2017-01-11", "close": 0.31, "volume": 33297.0}, {"date": "2017-01-12", "close": 0.31, "volume": 50000.0}, {"date": "2017-01-25", "close": 0.31, "volume": 82500.0}, {"date": "2017-01-27", "close": 0.31, "volume": 8000.0}, {"date": "2017-02-02", "close": 0.31, "volume": 9500.0}, {"date": "2017-02-06", "close": 0.31, "volume": 50000.0}, {"date": "2017-02-08", "close": 0.31, "volume": 7000.0}, {"date": "2017-02-10", "close": 0.315, "volume": 8175.0}, {"date": "2017-02-13", "close": 0.31, "volume": 7500.0}, {"date": "2017-02-15", "close": 0.33, "volume": 20000.0}, {"date": "2017-02-16", "close": 0.31, "volume": 40725.0}, {"date": "2017-02-28", "close": 0.3, "volume": 119792.0}, {"date": "2017-03-01", "close": 0.3, "volume": 223500.0}, {"date": "2017-03-03", "close": 0.32, "volume": 189693.0}, {"date": "2017-03-06", "close": 0.32, "volume": 5555.0}, {"date": "2017-03-08", "close": 0.33, "volume": 7000.0}, {"date": "2017-03-13", "close": 0.32, "volume": 4752.0}, {"date": "2017-03-15", "close": 0.32, "volume": 1566.0}, {"date": "2017-03-29", "close": 0.275, "volume": 9600.0}, {"date": "2017-03-30", "close": 0.285, "volume": 93683.0}, {"date": "2017-03-31", "close": 0.285, "volume": 10000.0}, {"date": "2017-04-05", "close": 0.285, "volume": 44168.0}, {"date": "2017-04-06", "close": 0.285, "volume": 2100.0}, {"date": "2017-04-18", "close": 0.26, "volume": 17000.0}, {"date": "2017-04-19", "close": 0.295, "volume": 200000.0}, {"date": "2017-04-27", "close": 0.3, "volume": 131048.0}, {"date": "2017-05-09", "close": 0.3, "volume": 68995.0}, {"date": "2017-05-17", "close": 0.295, "volume": 700000.0}, {"date": "2017-06-08", "close": 0.26, "volume": 33.0}, {"date": "2017-06-13", "close": 0.26, "volume": 229.0}, {"date": "2017-06-14", "close": 0.282, "volume": 255000.0}, {"date": "2017-06-15", "close": 0.285, "volume": 259500.0}, {"date": "2017-06-16", "close": 0.3, "volume": 360691.0}, {"date": "2017-06-20", "close": 0.26, "volume": 119709.0}, {"date": "2017-06-21", "close": 0.27, "volume": 41666.0}, {"date": "2017-06-22", "close": 0.27, "volume": 13526.0}, {"date": "2017-06-26", "close": 0.295, "volume": 18374.0}, {"date": "2017-06-27", "close": 0.3, "volume": 42068.0}, {"date": "2017-06-28", "close": 0.295, "volume": 321275.0}, {"date": "2017-06-29", "close": 0.3, "volume": 350000.0}, {"date": "2017-07-04", "close": 0.28, "volume": 201071.0}, {"date": "2017-07-05", "close": 0.28, "volume": 101375.0}, {"date": "2017-07-11", "close": 0.3, "volume": 71500.0}, {"date": "2017-07-24", "close": 0.275, "volume": 59900.0}, {"date": "2017-07-27", "close": 0.275, "volume": 100000.0}, {"date": "2017-08-02", "close": 0.22, "volume": 97.0}, {"date": "2017-08-07", "close": 0.22, "volume": 228794.0}, {"date": "2017-08-08", "close": 0.23, "volume": 222154.0}, {"date": "2017-08-10", "close": 0.265, "volume": 88011.0}, {"date": "2017-08-16", "close": 0.26, "volume": 105000.0}, {"date": "2017-08-17", "close": 0.265, "volume": 35000.0}, {"date": "2017-08-18", "close": 0.275, "volume": 3000.0}, {"date": "2017-08-24", "close": 0.28, "volume": 60326.0}, {"date": "2017-08-25", "close": 0.28, "volume": 199084.0}, {"date": "2017-08-29", "close": 0.27, "volume": 70000.0}, {"date": "2017-09-06", "close": 0.24, "volume": 46667.0}, {"date": "2017-09-07", "close": 0.265, "volume": 53335.0}, {"date": "2017-09-08", "close": 0.27, "volume": 17265.0}, {"date": "2017-09-12", "close": 0.215, "volume": 8115.0}, {"date": "2017-09-13", "close": 0.28, "volume": 148334.0}, {"date": "2017-09-15", "close": 0.28, "volume": 220000.0}, {"date": "2017-09-19", "close": 0.26, "volume": 98183.0}, {"date": "2017-09-20", "close": 0.26, "volume": 135482.0}, {"date": "2017-09-22", "close": 0.24, "volume": 25000.0}, {"date": "2017-09-25", "close": 0.26, "volume": 40000.0}, {"date": "2017-09-27", "close": 0.255, "volume": 213334.0}, {"date": "2017-09-28", "close": 0.255, "volume": 13240.0}, {"date": "2017-10-03", "close": 0.26, "volume": 3000.0}, {"date": "2017-10-04", "close": 0.255, "volume": 8099.0}, {"date": "2017-10-05", "close": 0.27, "volume": 50000.0}, {"date": "2017-10-12", "close": 0.26, "volume": 164728.0}, {"date": "2017-10-19", "close": 0.27, "volume": 30272.0}, {"date": "2017-10-20", "close": 0.26, "volume": 8561.0}, {"date": "2017-10-24", "close": 0.26, "volume": 41439.0}, {"date": "2017-10-27", "close": 0.25, "volume": 19000.0}, {"date": "2017-10-30", "close": 0.25, "volume": 43000.0}, {"date": "2017-10-31", "close": 0.22, "volume": 31184.0}, {"date": "2017-11-01", "close": 0.26, "volume": 102892.0}, {"date": "2017-11-02", "close": 0.22, "volume": 21472.0}, {"date": "2017-11-09", "close": 0.23, "volume": 35000.0}, {"date": "2017-11-10", "close": 0.27, "volume": 193499.0}, {"date": "2017-11-13", "close": 0.26, "volume": 135000.0}, {"date": "2017-11-14", "close": 0.285, "volume": 171947.0}, {"date": "2017-11-15", "close": 0.295, "volume": 45209.0}, {"date": "2017-11-16", "close": 0.315, "volume": 33294.0}, {"date": "2017-11-17", "close": 0.325, "volume": 185801.0}, {"date": "2017-11-20", "close": 0.325, "volume": 38455.0}, {"date": "2017-11-21", "close": 0.33, "volume": 385000.0}, {"date": "2017-11-22", "close": 0.335, "volume": 165272.0}, {"date": "2017-11-23", "close": 0.335, "volume": 60834.0}, {"date": "2017-11-24", "close": 0.335, "volume": 50000.0}, {"date": "2017-11-27", "close": 0.31, "volume": 10000.0}, {"date": "2017-11-28", "close": 0.34, "volume": 286982.0}, {"date": "2017-11-29", "close": 0.34, "volume": 104412.0}, {"date": "2017-12-11", "close": 0.34, "volume": 119530.0}, {"date": "2017-12-12", "close": 0.34, "volume": 30470.0}, {"date": "2017-12-18", "close": 0.3, "volume": 19412.0}, {"date": "2017-12-19", "close": 0.32, "volume": 15543.0}, {"date": "2017-12-20", "close": 0.315, "volume": 36045.0}, {"date": "2017-12-22", "close": 0.28, "volume": 34374.0}, {"date": "2017-12-29", "close": 0.31, "volume": 40374.0}, {"date": "2018-01-02", "close": 0.315, "volume": 9626.0}, {"date": "2018-01-03", "close": 0.315, "volume": 2793.0}, {"date": "2018-01-05", "close": 0.3, "volume": 20000.0}, {"date": "2018-01-09", "close": 0.295, "volume": 12173.0}, {"date": "2018-01-10", "close": 0.3, "volume": 2500.0}, {"date": "2018-01-15", "close": 0.3, "volume": 2000.0}, {"date": "2018-01-17", "close": 0.3, "volume": 60250.0}, {"date": "2018-01-19", "close": 0.31, "volume": 16365.0}, {"date": "2018-01-31", "close": 0.28, "volume": 40000.0}, {"date": "2018-02-01", "close": 0.28, "volume": 51667.0}, {"date": "2018-02-02", "close": 0.28, "volume": 5226.0}, {"date": "2018-02-09", "close": 0.26, "volume": 41667.0}, {"date": "2018-02-12", "close": 0.26, "volume": 60000.0}, {"date": "2018-02-21", "close": 0.27, "volume": 10000.0}, {"date": "2018-02-23", "close": 0.28, "volume": 141441.0}, {"date": "2018-02-27", "close": 0.3, "volume": 8559.0}, {"date": "2018-03-05", "close": 0.28, "volume": 1282.0}, {"date": "2018-03-13", "close": 0.26, "volume": 40212.0}, {"date": "2018-03-20", "close": 0.265, "volume": 20000.0}, {"date": "2018-03-21", "close": 0.27, "volume": 32000.0}, {"date": "2018-03-23", "close": 0.27, "volume": 13017.0}, {"date": "2018-03-26", "close": 0.27, "volume": 5200.0}, {"date": "2018-03-28", "close": 0.275, "volume": 1500.0}, {"date": "2018-04-10", "close": 0.27, "volume": 49783.0}, {"date": "2018-04-12", "close": 0.265, "volume": 515.0}, {"date": "2018-04-16", "close": 0.26, "volume": 88000.0}, {"date": "2018-04-19", "close": 0.255, "volume": 16800.0}, {"date": "2018-04-20", "close": 0.25, "volume": 2818.0}, {"date": "2018-04-26", "close": 0.23, "volume": 108000.0}, {"date": "2018-04-30", "close": 0.23, "volume": 11649.0}, {"date": "2018-05-10", "close": 0.2, "volume": 59500.0}, {"date": "2018-05-11", "close": 0.2, "volume": 75000.0}, {"date": "2018-05-14", "close": 0.22, "volume": 85003.0}, {"date": "2018-05-16", "close": 0.205, "volume": 29000.0}, {"date": "2018-05-18", "close": 0.19, "volume": 12500.0}, {"date": "2018-05-21", "close": 0.185, "volume": 38000.0}, {"date": "2018-05-23", "close": 0.185, "volume": 5923.0}, {"date": "2018-05-25", "close": 0.185, "volume": 14537.0}, {"date": "2018-05-29", "close": 0.185, "volume": 5000.0}, {"date": "2018-06-05", "close": 0.175, "volume": 27888.0}, {"date": "2018-06-07", "close": 0.175, "volume": 28256.0}, {"date": "2018-06-08", "close": 0.17, "volume": 125000.0}, {"date": "2018-06-12", "close": 0.19, "volume": 153015.0}, {"date": "2018-06-14", "close": 0.195, "volume": 4164.0}, {"date": "2018-06-15", "close": 0.21, "volume": 59187.0}, {"date": "2018-06-19", "close": 0.2, "volume": 3250.0}, {"date": "2018-06-20", "close": 0.2, "volume": 3822.0}, {"date": "2018-06-21", "close": 0.2, "volume": 90.0}, {"date": "2018-06-22", "close": 0.2, "volume": 6088.0}, {"date": "2018-06-26", "close": 0.19, "volume": 36761.0}, {"date": "2018-06-27", "close": 0.19, "volume": 27067.0}, {"date": "2018-07-02", "close": 0.19, "volume": 60000.0}, {"date": "2018-07-05", "close": 0.19, "volume": 115000.0}, {"date": "2018-07-06", "close": 0.19, "volume": 17200.0}, {"date": "2018-07-10", "close": 0.18, "volume": 220000.0}, {"date": "2018-07-19", "close": 0.19, "volume": 188144.0}, {"date": "2018-07-24", "close": 0.19, "volume": 8334.0}, {"date": "2018-07-27", "close": 0.185, "volume": 3522.0}, {"date": "2018-08-01", "close": 0.185, "volume": 70000.0}, {"date": "2018-08-06", "close": 0.18, "volume": 55800.0}, {"date": "2018-08-10", "close": 0.185, "volume": 7253.0}, {"date": "2018-08-15", "close": 0.18, "volume": 16667.0}, {"date": "2018-08-17", "close": 0.185, "volume": 22000.0}, {"date": "2018-08-20", "close": 0.185, "volume": 140018.0}, {"date": "2018-08-23", "close": 0.19, "volume": 147286.0}, {"date": "2018-08-24", "close": 0.19, "volume": 133000.0}, {"date": "2018-08-27", "close": 0.185, "volume": 3000.0}, {"date": "2018-08-28", "close": 0.185, "volume": 50000.0}, {"date": "2018-08-30", "close": 0.17, "volume": 56515.0}, {"date": "2018-08-31", "close": 0.18, "volume": 210766.0}, {"date": "2018-09-03", "close": 0.185, "volume": 100000.0}, {"date": "2018-09-04", "close": 0.18, "volume": 10000.0}, {"date": "2018-09-05", "close": 0.17, "volume": 108196.0}, {"date": "2018-09-06", "close": 0.185, "volume": 375344.0}, {"date": "2018-09-12", "close": 0.175, "volume": 16.0}, {"date": "2018-09-17", "close": 0.185, "volume": 210000.0}, {"date": "2018-09-18", "close": 0.19, "volume": 100000.0}, {"date": "2018-09-21", "close": 0.18, "volume": 5000.0}, {"date": "2018-09-24", "close": 0.17, "volume": 13000.0}, {"date": "2018-09-25", "close": 0.17, "volume": 27000.0}, {"date": "2018-10-02", "close": 0.17, "volume": 40167.0}, {"date": "2018-10-08", "close": 0.17, "volume": 3334.0}, {"date": "2018-10-10", "close": 0.165, "volume": 85499.0}, {"date": "2018-10-11", "close": 0.165, "volume": 271309.0}, {"date": "2018-10-15", "close": 0.17, "volume": 50000.0}, {"date": "2018-10-18", "close": 0.18, "volume": 8000.0}, {"date": "2018-10-22", "close": 0.185, "volume": 4900.0}, {"date": "2018-10-23", "close": 0.17, "volume": 31000.0}, {"date": "2018-10-24", "close": 0.17, "volume": 4900.0}, {"date": "2018-10-25", "close": 0.17, "volume": 100000.0}, {"date": "2018-10-29", "close": 0.17, "volume": 105000.0}, {"date": "2018-11-05", "close": 0.18, "volume": 2780.0}, {"date": "2018-11-07", "close": 0.16, "volume": 25000.0}, {"date": "2018-11-12", "close": 0.18, "volume": 22119.0}, {"date": "2018-11-19", "close": 0.17, "volume": 200000.0}, {"date": "2018-11-29", "close": 0.15, "volume": 262498.0}, {"date": "2018-11-30", "close": 0.14, "volume": 126000.0}, {"date": "2018-12-03", "close": 0.16, "volume": 110000.0}, {"date": "2018-12-05", "close": 0.16, "volume": 61211.0}, {"date": "2018-12-07", "close": 0.155, "volume": 2780.0}, {"date": "2018-12-12", "close": 0.15, "volume": 166629.0}, {"date": "2018-12-14", "close": 0.145, "volume": 100000.0}, {"date": "2018-12-19", "close": 0.145, "volume": 48606.0}, {"date": "2018-12-21", "close": 0.145, "volume": 24078.0}, {"date": "2018-12-31", "close": 0.145, "volume": 75922.0}, {"date": "2019-01-02", "close": 0.14, "volume": 195000.0}, {"date": "2019-01-04", "close": 0.14, "volume": 100000.0}, {"date": "2019-01-07", "close": 0.145, "volume": 5000.0}, {"date": "2019-01-09", "close": 0.145, "volume": 73560.0}, {"date": "2019-01-16", "close": 0.13, "volume": 210000.0}, {"date": "2019-01-17", "close": 0.13, "volume": 125018.0}, {"date": "2019-01-22", "close": 0.14, "volume": 20000.0}, {"date": "2019-01-23", "close": 0.13, "volume": 3400.0}, {"date": "2019-01-24", "close": 0.13, "volume": 5000.0}, {"date": "2019-01-25", "close": 0.13, "volume": 12482.0}, {"date": "2019-01-30", "close": 0.13, "volume": 156069.0}, {"date": "2019-02-04", "close": 0.135, "volume": 10000.0}, {"date": "2019-02-05", "close": 0.14, "volume": 267995.0}, {"date": "2019-02-06", "close": 0.14, "volume": 15905.0}, {"date": "2019-02-08", "close": 0.125, "volume": 155000.0}, {"date": "2019-02-11", "close": 0.125, "volume": 2500.0}, {"date": "2019-02-18", "close": 0.125, "volume": 37100.0}, {"date": "2019-02-21", "close": 0.125, "volume": 7500.0}, {"date": "2019-02-25", "close": 0.13, "volume": 8334.0}, {"date": "2019-02-26", "close": 0.14, "volume": 50000.0}, {"date": "2019-03-07", "close": 0.145, "volume": 16392.0}, {"date": "2019-03-18", "close": 0.12, "volume": 400000.0}, {"date": "2019-03-19", "close": 0.12, "volume": 118216.0}, {"date": "2019-03-26", "close": 0.1, "volume": 209080.0}, {"date": "2019-03-27", "close": 0.1, "volume": 100000.0}, {"date": "2019-04-05", "close": 0.1, "volume": 88932.0}, {"date": "2019-04-08", "close": 0.1, "volume": 11068.0}, {"date": "2019-04-09", "close": 0.1, "volume": 50000.0}, {"date": "2019-04-11", "close": 0.1, "volume": 230289.0}, {"date": "2019-04-12", "close": 0.1, "volume": 26711.0}, {"date": "2019-04-16", "close": 0.1, "volume": 50000.0}, {"date": "2019-04-24", "close": 0.1, "volume": 5000.0}, {"date": "2019-04-29", "close": 0.095, "volume": 10000.0}, {"date": "2019-05-08", "close": 0.1, "volume": 93000.0}, {"date": "2019-05-09", "close": 0.105, "volume": 21000.0}, {"date": "2019-05-20", "close": 0.085, "volume": 48000.0}, {"date": "2019-05-24", "close": 0.087, "volume": 20000.0}, {"date": "2019-05-27", "close": 0.095, "volume": 12500.0}, {"date": "2019-05-28", "close": 0.096, "volume": 50000.0}, {"date": "2019-05-29", "close": 0.096, "volume": 50000.0}, {"date": "2019-05-30", "close": 0.095, "volume": 200000.0}, {"date": "2019-05-31", "close": 0.096, "volume": 3250.0}, {"date": "2019-06-03", "close": 0.096, "volume": 5000.0}, {"date": "2019-06-04", "close": 0.096, "volume": 10000.0}, {"date": "2019-06-05", "close": 0.096, "volume": 2000.0}, {"date": "2019-06-06", "close": 0.096, "volume": 37121.0}, {"date": "2019-06-13", "close": 0.088, "volume": 131905.0}, {"date": "2019-06-14", "close": 0.088, "volume": 45727.0}, {"date": "2019-06-17", "close": 0.085, "volume": 10000.0}, {"date": "2019-06-21", "close": 0.081, "volume": 5000.0}, {"date": "2019-06-24", "close": 0.08, "volume": 135227.0}, {"date": "2019-06-26", "close": 0.061, "volume": 150853.0}, {"date": "2019-06-27", "close": 0.07, "volume": 8185.0}, {"date": "2019-06-28", "close": 0.062, "volume": 5376551.0}, {"date": "2019-07-05", "close": 0.07, "volume": 244715.0}, {"date": "2019-07-11", "close": 0.065, "volume": 20000.0}, {"date": "2019-07-17", "close": 0.075, "volume": 25000.0}, {"date": "2019-07-26", "close": 0.074, "volume": 32.0}, {"date": "2019-08-01", "close": 0.075, "volume": 199225.0}, {"date": "2019-08-02", "close": 0.075, "volume": 650000.0}, {"date": "2019-08-05", "close": 0.075, "volume": 106963.0}, {"date": "2019-08-07", "close": 0.086, "volume": 76012.0}, {"date": "2019-08-09", "close": 0.08, "volume": 352.0}, {"date": "2019-08-15", "close": 0.081, "volume": 209.0}, {"date": "2019-08-23", "close": 0.08, "volume": 50000.0}, {"date": "2019-08-28", "close": 0.08, "volume": 100000.0}, {"date": "2019-09-03", "close": 0.081, "volume": 6667.0}, {"date": "2019-09-06", "close": 0.081, "volume": 63022.0}, {"date": "2019-09-13", "close": 0.075, "volume": 923988.0}, {"date": "2019-09-18", "close": 0.09, "volume": 50000.0}, {"date": "2019-09-19", "close": 0.09, "volume": 150000.0}, {"date": "2019-09-24", "close": 0.085, "volume": 5000.0}, {"date": "2019-09-25", "close": 0.09, "volume": 24350.0}, {"date": "2019-09-27", "close": 0.085, "volume": 13334.0}, {"date": "2019-09-30", "close": 0.085, "volume": 31666.0}, {"date": "2019-10-10", "close": 0.08, "volume": 207000.0}, {"date": "2019-10-14", "close": 0.08, "volume": 20000.0}, {"date": "2019-10-15", "close": 0.08, "volume": 70517.0}, {"date": "2019-10-16", "close": 0.099, "volume": 55903.0}, {"date": "2019-10-17", "close": 0.1, "volume": 1142196.0}, {"date": "2019-10-18", "close": 0.1, "volume": 24700.0}, {"date": "2019-10-21", "close": 0.1, "volume": 50000.0}, {"date": "2019-10-23", "close": 0.11, "volume": 374900.0}, {"date": "2019-10-28", "close": 0.1, "volume": 192.0}, {"date": "2019-10-30", "close": 0.12, "volume": 175231.0}, {"date": "2019-10-31", "close": 0.12, "volume": 18779.0}, {"date": "2019-11-06", "close": 0.125, "volume": 14000.0}, {"date": "2019-11-15", "close": 0.13, "volume": 49786.0}, {"date": "2019-11-21", "close": 0.125, "volume": 50000.0}, {"date": "2019-12-05", "close": 0.13, "volume": 20000.0}, {"date": "2019-12-06", "close": 0.115, "volume": 33334.0}, {"date": "2019-12-13", "close": 0.115, "volume": 55968.0}, {"date": "2019-12-17", "close": 0.09, "volume": 3695.0}, {"date": "2019-12-18", "close": 0.096, "volume": 12500.0}, {"date": "2019-12-23", "close": 0.096, "volume": 25096.0}, {"date": "2020-01-06", "close": 0.09, "volume": 10000.0}, {"date": "2020-01-10", "close": 0.091, "volume": 10000.0}, {"date": "2020-01-16", "close": 0.091, "volume": 5000.0}, {"date": "2020-01-20", "close": 0.091, "volume": 5000.0}, {"date": "2020-01-23", "close": 0.091, "volume": 5000.0}, {"date": "2020-01-28", "close": 0.1, "volume": 173922.0}, {"date": "2020-01-30", "close": 0.09, "volume": 135957.0}, {"date": "2020-02-04", "close": 0.09, "volume": 76735.0}, {"date": "2020-02-05", "close": 0.09, "volume": 166473.0}, {"date": "2020-02-07", "close": 0.09, "volume": 150000.0}, {"date": "2020-02-11", "close": 0.1, "volume": 100000.0}, {"date": "2020-02-19", "close": 0.08, "volume": 25000.0}, {"date": "2020-02-28", "close": 0.071, "volume": 500164.0}, {"date": "2020-03-09", "close": 0.07, "volume": 900000.0}, {"date": "2020-03-11", "close": 0.07, "volume": 126649.0}, {"date": "2020-03-12", "close": 0.06, "volume": 511252.0}, {"date": "2020-03-13", "close": 0.06, "volume": 10000.0}, {"date": "2020-03-16", "close": 0.06, "volume": 500000.0}, {"date": "2020-03-17", "close": 0.06, "volume": 175000.0}, {"date": "2020-03-18", "close": 0.055, "volume": 57574.0}, {"date": "2020-03-19", "close": 0.055, "volume": 284000.0}, {"date": "2020-04-07", "close": 0.059, "volume": 2000.0}, {"date": "2020-04-21", "close": 0.06, "volume": 82381.0}, {"date": "2020-04-30", "close": 0.059, "volume": 19051.0}, {"date": "2020-05-11", "close": 0.065, "volume": 75455.0}, {"date": "2020-05-12", "close": 0.069, "volume": 112473.0}, {"date": "2020-05-13", "close": 0.069, "volume": 13827.0}, {"date": "2020-05-15", "close": 0.069, "volume": 3986.0}, {"date": "2020-05-18", "close": 0.069, "volume": 4226.0}, {"date": "2020-05-19", "close": 0.075, "volume": 154786.0}, {"date": "2020-05-20", "close": 0.075, "volume": 27077.0}, {"date": "2020-05-25", "close": 0.075, "volume": 2500.0}, {"date": "2020-05-27", "close": 0.09, "volume": 70000.0}, {"date": "2020-05-28", "close": 0.089, "volume": 384271.0}, {"date": "2020-06-01", "close": 0.087, "volume": 333555.0}, {"date": "2020-06-04", "close": 0.09, "volume": 105001.0}, {"date": "2020-06-09", "close": 0.09, "volume": 4500.0}, {"date": "2020-06-10", "close": 0.095, "volume": 92803.0}, {"date": "2020-06-23", "close": 0.07, "volume": 64158.0}, {"date": "2020-06-25", "close": 0.075, "volume": 16500.0}, {"date": "2020-06-26", "close": 0.07, "volume": 171000.0}, {"date": "2020-06-30", "close": 0.074, "volume": 50000.0}, {"date": "2020-07-03", "close": 0.075, "volume": 30000.0}, {"date": "2020-07-21", "close": 0.072, "volume": 1209.0}, {"date": "2020-07-22", "close": 0.072, "volume": 5000.0}, {"date": "2020-08-07", "close": 0.075, "volume": 45000.0}, {"date": "2020-08-21", "close": 0.075, "volume": 2000.0}, {"date": "2020-08-27", "close": 0.075, "volume": 390530.0}, {"date": "2020-08-31", "close": 0.08, "volume": 600000.0}, {"date": "2020-09-04", "close": 0.076, "volume": 356209.0}, {"date": "2020-09-07", "close": 0.076, "volume": 18334.0}, {"date": "2020-09-15", "close": 0.084, "volume": 15000.0}, {"date": "2020-09-29", "close": 0.073, "volume": 10000.0}, {"date": "2020-10-01", "close": 0.073, "volume": 148200.0}, {"date": "2020-10-05", "close": 0.072, "volume": 150000.0}, {"date": "2020-10-06", "close": 0.072, "volume": 150000.0}, {"date": "2020-10-09", "close": 0.07, "volume": 86180.0}, {"date": "2020-10-12", "close": 0.07, "volume": 20000.0}, {"date": "2020-10-13", "close": 0.071, "volume": 100000.0}, {"date": "2020-10-21", "close": 0.076, "volume": 50000.0}, {"date": "2020-11-03", "close": 0.08, "volume": 100440.0}, {"date": "2020-11-05", "close": 0.08, "volume": 50000.0}, {"date": "2020-11-11", "close": 0.08, "volume": 300000.0}, {"date": "2020-11-12", "close": 0.077, "volume": 150000.0}, {"date": "2020-11-24", "close": 0.076, "volume": 68602.0}, {"date": "2020-11-25", "close": 0.078, "volume": 150000.0}, {"date": "2020-11-27", "close": 0.082, "volume": 10501.0}, {"date": "2020-11-30", "close": 0.09, "volume": 366596.0}, {"date": "2020-12-01", "close": 0.094, "volume": 41302.0}, {"date": "2020-12-04", "close": 0.092, "volume": 63500.0}, {"date": "2020-12-07", "close": 0.092, "volume": 77667.0}, {"date": "2020-12-08", "close": 0.091, "volume": 35202.0}, {"date": "2020-12-11", "close": 0.085, "volume": 58334.0}, {"date": "2020-12-14", "close": 0.086, "volume": 75798.0}, {"date": "2020-12-15", "close": 0.085, "volume": 800000.0}, {"date": "2020-12-16", "close": 0.085, "volume": 241666.0}, {"date": "2020-12-17", "close": 0.085, "volume": 2611977.0}, {"date": "2020-12-18", "close": 0.092, "volume": 49798.0}, {"date": "2020-12-21", "close": 0.1, "volume": 202.0}, {"date": "2020-12-22", "close": 0.082, "volume": 6666.0}, {"date": "2021-01-04", "close": 0.082, "volume": 14700.0}, {"date": "2021-01-07", "close": 0.085, "volume": 5500.0}, {"date": "2021-01-11", "close": 0.085, "volume": 208643.0}, {"date": "2021-01-20", "close": 0.085, "volume": 882530.0}, {"date": "2021-01-28", "close": 0.086, "volume": 33000.0}, {"date": "2021-02-03", "close": 0.087, "volume": 2500.0}, {"date": "2021-02-05", "close": 0.086, "volume": 37530.0}, {"date": "2021-02-08", "close": 0.083, "volume": 33500.0}, {"date": "2021-02-09", "close": 0.086, "volume": 17297.0}, {"date": "2021-02-15", "close": 0.09, "volume": 242356.0}, {"date": "2021-02-17", "close": 0.095, "volume": 3176.0}, {"date": "2021-02-18", "close": 0.086, "volume": 25000.0}, {"date": "2021-02-22", "close": 0.095, "volume": 1052.0}, {"date": "2021-02-26", "close": 0.091, "volume": 15220.0}, {"date": "2021-03-01", "close": 0.093, "volume": 100000.0}, {"date": "2021-03-02", "close": 0.1, "volume": 304780.0}, {"date": "2021-03-03", "close": 0.17, "volume": 1285323.0}, {"date": "2021-03-04", "close": 0.17, "volume": 369079.0}, {"date": "2021-03-05", "close": 0.17, "volume": 6250.0}, {"date": "2021-03-08", "close": 0.17, "volume": 252282.0}, {"date": "2021-03-09", "close": 0.16, "volume": 44250.0}, {"date": "2021-03-10", "close": 0.16, "volume": 40000.0}, {"date": "2021-03-12", "close": 0.2, "volume": 245000.0}, {"date": "2021-03-15", "close": 0.195, "volume": 10000.0}, {"date": "2021-03-16", "close": 0.195, "volume": 90000.0}, {"date": "2021-03-18", "close": 0.2, "volume": 1250.0}, {"date": "2021-03-19", "close": 0.2, "volume": 3650.0}, {"date": "2021-03-23", "close": 0.195, "volume": 6174.0}, {"date": "2021-03-24", "close": 0.175, "volume": 6184.0}, {"date": "2021-03-25", "close": 0.175, "volume": 9446.0}, {"date": "2021-03-29", "close": 0.175, "volume": 27221.0}, {"date": "2021-04-08", "close": 0.16, "volume": 66666.0}, {"date": "2021-04-09", "close": 0.16, "volume": 16668.0}, {"date": "2021-04-22", "close": 0.16, "volume": 30000.0}, {"date": "2021-04-23", "close": 0.16, "volume": 1859.0}, {"date": "2021-04-26", "close": 0.165, "volume": 95000.0}, {"date": "2021-04-27", "close": 0.195, "volume": 10500.0}, {"date": "2021-04-28", "close": 0.2, "volume": 95609.0}, {"date": "2021-04-29", "close": 0.19, "volume": 5500.0}, {"date": "2021-05-05", "close": 0.17, "volume": 132941.0}, {"date": "2021-05-06", "close": 0.165, "volume": 379891.0}, {"date": "2021-05-07", "close": 0.165, "volume": 36300.0}, {"date": "2021-05-18", "close": 0.145, "volume": 25000.0}, {"date": "2021-05-24", "close": 0.15, "volume": 100000.0}, {"date": "2021-05-25", "close": 0.165, "volume": 10334.0}, {"date": "2021-05-27", "close": 0.155, "volume": 5500.0}, {"date": "2021-05-31", "close": 0.18, "volume": 283388.0}, {"date": "2021-06-01", "close": 0.18, "volume": 500000.0}, {"date": "2021-06-02", "close": 0.15, "volume": 3052.0}, {"date": "2021-06-03", "close": 0.18, "volume": 200000.0}, {"date": "2021-06-04", "close": 0.19, "volume": 190000.0}, {"date": "2021-06-07", "close": 0.19, "volume": 63612.0}, {"date": "2021-06-08", "close": 0.2, "volume": 378000.0}, {"date": "2021-06-09", "close": 0.2, "volume": 37500.0}, {"date": "2021-06-11", "close": 0.19, "volume": 16667.0}, {"date": "2021-06-15", "close": 0.19, "volume": 5000.0}, {"date": "2021-06-16", "close": 0.2, "volume": 117500.0}, {"date": "2021-06-17", "close": 0.17, "volume": 448709.0}, {"date": "2021-06-18", "close": 0.195, "volume": 231998.0}, {"date": "2021-06-21", "close": 0.21, "volume": 77804.0}, {"date": "2021-06-22", "close": 0.21, "volume": 300503.0}, {"date": "2021-06-23", "close": 0.23, "volume": 55017.0}, {"date": "2021-06-24", "close": 0.25, "volume": 57703.0}, {"date": "2021-06-25", "close": 0.25, "volume": 17150.0}, {"date": "2021-06-28", "close": 0.205, "volume": 60770.0}, {"date": "2021-06-29", "close": 0.215, "volume": 128921.0}, {"date": "2021-06-30", "close": 0.215, "volume": 8334.0}, {"date": "2021-07-01", "close": 0.22, "volume": 9000.0}, {"date": "2021-07-02", "close": 0.22, "volume": 10000.0}, {"date": "2021-07-05", "close": 0.24, "volume": 29845.0}, {"date": "2021-07-06", "close": 0.2, "volume": 1110.0}, {"date": "2021-07-08", "close": 0.19, "volume": 11626.0}, {"date": "2021-07-09", "close": 0.185, "volume": 26878.0}, {"date": "2021-07-15", "close": 0.25, "volume": 80895.0}, {"date": "2021-07-16", "close": 0.245, "volume": 8000.0}, {"date": "2021-07-19", "close": 0.21, "volume": 71260.0}, {"date": "2021-07-20", "close": 0.2, "volume": 61878.0}, {"date": "2021-07-21", "close": 0.2, "volume": 9900.0}, {"date": "2021-07-22", "close": 0.21, "volume": 100000.0}, {"date": "2021-07-23", "close": 0.2, "volume": 127706.0}, {"date": "2021-07-26", "close": 0.22, "volume": 8718.0}, {"date": "2021-07-30", "close": 0.22, "volume": 6616.0}, {"date": "2021-08-02", "close": 0.24, "volume": 31000.0}, {"date": "2021-08-03", "close": 0.23, "volume": 35665.0}, {"date": "2021-08-04", "close": 0.23, "volume": 4500.0}, {"date": "2021-08-05", "close": 0.23, "volume": 11730.0}, {"date": "2021-08-06", "close": 0.23, "volume": 57250.0}, {"date": "2021-08-10", "close": 0.225, "volume": 71500.0}, {"date": "2021-08-12", "close": 0.225, "volume": 110076.0}, {"date": "2021-08-13", "close": 0.23, "volume": 12465.0}, {"date": "2021-08-16", "close": 0.235, "volume": 10000.0}, {"date": "2021-08-18", "close": 0.22, "volume": 57535.0}, {"date": "2021-08-19", "close": 0.22, "volume": 20000.0}, {"date": "2021-08-20", "close": 0.22, "volume": 24132.0}, {"date": "2021-08-23", "close": 0.22, "volume": 2780.0}, {"date": "2021-08-24", "close": 0.22, "volume": 37838.0}, {"date": "2021-08-25", "close": 0.24, "volume": 312389.0}, {"date": "2021-08-26", "close": 0.24, "volume": 51844.0}, {"date": "2021-08-27", "close": 0.23, "volume": 88903.0}, {"date": "2021-08-30", "close": 0.23, "volume": 30.0}, {"date": "2021-08-31", "close": 0.225, "volume": 251832.0}, {"date": "2021-09-01", "close": 0.22, "volume": 5165.0}, {"date": "2021-09-03", "close": 0.225, "volume": 18724.0}, {"date": "2021-09-06", "close": 0.24, "volume": 15625.0}, {"date": "2021-09-07", "close": 0.24, "volume": 326111.0}, {"date": "2021-09-08", "close": 0.28, "volume": 185360.0}, {"date": "2021-09-09", "close": 0.275, "volume": 202951.0}, {"date": "2021-09-10", "close": 0.28, "volume": 147560.0}, {"date": "2021-09-13", "close": 0.3, "volume": 1221156.0}, {"date": "2021-09-14", "close": 0.32, "volume": 252230.0}, {"date": "2021-09-15", "close": 0.32, "volume": 184215.0}, {"date": "2021-09-16", "close": 0.32, "volume": 79450.0}, {"date": "2021-09-17", "close": 0.325, "volume": 299082.0}, {"date": "2021-09-20", "close": 0.33, "volume": 150460.0}, {"date": "2021-09-21", "close": 0.3, "volume": 45000.0}, {"date": "2021-09-23", "close": 0.3, "volume": 2820.0}, {"date": "2021-09-24", "close": 0.3, "volume": 14811.0}, {"date": "2021-09-27", "close": 0.28, "volume": 133582.0}, {"date": "2021-09-28", "close": 0.28, "volume": 71647.0}, {"date": "2021-09-29", "close": 0.28, "volume": 106537.0}, {"date": "2021-09-30", "close": 0.285, "volume": 5570.0}, {"date": "2021-10-04", "close": 0.28, "volume": 76476.0}, {"date": "2021-10-05", "close": 0.28, "volume": 10000.0}, {"date": "2021-10-07", "close": 0.28, "volume": 10000.0}, {"date": "2021-10-11", "close": 0.3, "volume": 15000.0}, {"date": "2021-10-13", "close": 0.28, "volume": 1600.0}, {"date": "2021-10-14", "close": 0.295, "volume": 17288.0}, {"date": "2021-10-15", "close": 0.3, "volume": 82712.0}, {"date": "2021-10-19", "close": 0.315, "volume": 135748.0}, {"date": "2021-10-20", "close": 0.35, "volume": 934541.0}, {"date": "2021-10-21", "close": 0.38, "volume": 387067.0}, {"date": "2021-10-22", "close": 0.38, "volume": 150018.0}, {"date": "2021-10-25", "close": 0.36, "volume": 234528.0}, {"date": "2021-10-26", "close": 0.4, "volume": 36361.0}, {"date": "2021-10-27", "close": 0.44, "volume": 68801.0}, {"date": "2021-10-28", "close": 0.42, "volume": 11216.0}, {"date": "2021-10-29", "close": 0.415, "volume": 3036.0}, {"date": "2021-11-01", "close": 0.445, "volume": 70419.0}, {"date": "2021-11-02", "close": 0.45, "volume": 186356.0}, {"date": "2021-11-03", "close": 0.455, "volume": 7778.0}, {"date": "2021-11-04", "close": 0.465, "volume": 5442.0}, {"date": "2021-11-08", "close": 0.445, "volume": 42920.0}, {"date": "2021-11-09", "close": 0.46, "volume": 10000.0}, {"date": "2021-11-10", "close": 0.465, "volume": 26382.0}, {"date": "2021-11-11", "close": 0.46, "volume": 7527.0}, {"date": "2021-11-12", "close": 0.45, "volume": 4629.0}, {"date": "2021-11-15", "close": 0.475, "volume": 151075.0}, {"date": "2021-11-16", "close": 0.5, "volume": 247449.0}, {"date": "2021-11-17", "close": 0.5, "volume": 208356.0}, {"date": "2021-11-18", "close": 0.48, "volume": 129776.0}, {"date": "2021-11-19", "close": 0.5, "volume": 169640.0}, {"date": "2021-11-22", "close": 0.51, "volume": 69788.0}, {"date": "2021-11-23", "close": 0.51, "volume": 1020.0}, {"date": "2021-11-24", "close": 0.49, "volume": 9000.0}, {"date": "2021-11-25", "close": 0.49, "volume": 103.0}, {"date": "2021-11-26", "close": 0.47, "volume": 29635.0}, {"date": "2021-11-29", "close": 0.465, "volume": 2277.0}, {"date": "2021-11-30", "close": 0.465, "volume": 46706.0}, {"date": "2021-12-01", "close": 0.475, "volume": 125.0}, {"date": "2021-12-02", "close": 0.485, "volume": 472.0}, {"date": "2021-12-03", "close": 0.485, "volume": 13209.0}, {"date": "2021-12-06", "close": 0.485, "volume": 32545.0}, {"date": "2021-12-07", "close": 0.45, "volume": 2796.0}, {"date": "2021-12-08", "close": 0.48, "volume": 27816.0}, {"date": "2021-12-09", "close": 0.475, "volume": 30000.0}, {"date": "2021-12-10", "close": 0.475, "volume": 46123.0}, {"date": "2021-12-13", "close": 0.47, "volume": 75982.0}, {"date": "2021-12-15", "close": 0.465, "volume": 21.0}, {"date": "2021-12-16", "close": 0.465, "volume": 43660.0}, {"date": "2021-12-17", "close": 0.45, "volume": 8344.0}, {"date": "2021-12-20", "close": 0.43, "volume": 68417.0}, {"date": "2021-12-21", "close": 0.42, "volume": 105500.0}, {"date": "2021-12-22", "close": 0.44, "volume": 5010.0}, {"date": "2021-12-29", "close": 0.46, "volume": 41456.0}, {"date": "2021-12-30", "close": 0.46, "volume": 206.0}, {"date": "2022-01-04", "close": 0.45, "volume": 6226.0}, {"date": "2022-01-05", "close": 0.45, "volume": 1778.0}, {"date": "2022-01-06", "close": 0.43, "volume": 31422.0}, {"date": "2022-01-11", "close": 0.42, "volume": 140989.0}, {"date": "2022-01-12", "close": 0.42, "volume": 88427.0}, {"date": "2022-01-13", "close": 0.425, "volume": 2317.0}, {"date": "2022-01-14", "close": 0.42, "volume": 4.0}, {"date": "2022-01-17", "close": 0.405, "volume": 6767.0}, {"date": "2022-01-18", "close": 0.4, "volume": 12832.0}, {"date": "2022-01-19", "close": 0.41, "volume": 71155.0}, {"date": "2022-01-20", "close": 0.435, "volume": 19457.0}, {"date": "2022-01-21", "close": 0.39, "volume": 41051.0}, {"date": "2022-01-25", "close": 0.38, "volume": 128831.0}, {"date": "2022-01-27", "close": 0.36, "volume": 133000.0}, {"date": "2022-01-28", "close": 0.39, "volume": 20069.0}, {"date": "2022-01-31", "close": 0.43, "volume": 42733.0}, {"date": "2022-02-01", "close": 0.4075, "volume": 5200.0}, {"date": "2022-02-04", "close": 0.39, "volume": 33013.0}, {"date": "2022-02-07", "close": 0.38, "volume": 166042.0}, {"date": "2022-02-08", "close": 0.375, "volume": 104000.0}, {"date": "2022-02-10", "close": 0.38, "volume": 8000.0}, {"date": "2022-02-14", "close": 0.36, "volume": 18485.0}, {"date": "2022-02-17", "close": 0.36, "volume": 1500.0}, {"date": "2022-02-18", "close": 0.38, "volume": 5000.0}, {"date": "2022-02-21", "close": 0.38, "volume": 4000.0}, {"date": "2022-02-23", "close": 0.37, "volume": 129238.0}, {"date": "2022-02-24", "close": 0.375, "volume": 57028.0}, {"date": "2022-02-25", "close": 0.37, "volume": 110000.0}, {"date": "2022-03-03", "close": 0.37, "volume": 6809.0}, {"date": "2022-03-15", "close": 0.355, "volume": 34787.0}, {"date": "2022-03-16", "close": 0.36, "volume": 27500.0}, {"date": "2022-03-21", "close": 0.3825, "volume": 88100.0}, {"date": "2022-03-23", "close": 0.375, "volume": 4100.0}, {"date": "2022-03-24", "close": 0.385, "volume": 100000.0}, {"date": "2022-03-28", "close": 0.36, "volume": 134466.0}, {"date": "2022-03-29", "close": 0.33, "volume": 27457.0}, {"date": "2022-03-30", "close": 0.32, "volume": 13504.0}, {"date": "2022-04-04", "close": 0.3, "volume": 96149.0}, {"date": "2022-04-05", "close": 0.315, "volume": 15533.0}, {"date": "2022-04-07", "close": 0.3, "volume": 9854.0}, {"date": "2022-04-11", "close": 0.3, "volume": 5146.0}, {"date": "2022-04-14", "close": 0.3, "volume": 17854.0}, {"date": "2022-04-22", "close": 0.35, "volume": 33000.0}, {"date": "2022-04-26", "close": 0.28, "volume": 80667.0}, {"date": "2022-04-27", "close": 0.33, "volume": 37249.0}, {"date": "2022-05-02", "close": 0.295, "volume": 37316.0}, {"date": "2022-05-03", "close": 0.295, "volume": 70000.0}, {"date": "2022-05-09", "close": 0.295, "volume": 66600.0}, {"date": "2022-05-11", "close": 0.27, "volume": 3500.0}, {"date": "2022-05-12", "close": 0.27, "volume": 42261.0}, {"date": "2022-05-13", "close": 0.26, "volume": 30000.0}, {"date": "2022-05-17", "close": 0.26, "volume": 105756.0}, {"date": "2022-05-18", "close": 0.285, "volume": 25000.0}, {"date": "2022-05-20", "close": 0.28, "volume": 27414.0}, {"date": "2022-05-24", "close": 0.265, "volume": 15850.0}, {"date": "2022-05-26", "close": 0.26, "volume": 12364.0}, {"date": "2022-06-01", "close": 0.285, "volume": 4730.0}, {"date": "2022-06-03", "close": 0.29, "volume": 24000.0}, {"date": "2022-06-07", "close": 0.285, "volume": 6000.0}, {"date": "2022-06-14", "close": 0.24, "volume": 60000.0}, {"date": "2022-06-15", "close": 0.24, "volume": 7384.0}, {"date": "2022-06-21", "close": 0.21, "volume": 7551.0}, {"date": "2022-06-24", "close": 0.23, "volume": 41.0}, {"date": "2022-06-27", "close": 0.23, "volume": 5000.0}, {"date": "2022-06-30", "close": 0.24, "volume": 3000.0}, {"date": "2022-07-04", "close": 0.24, "volume": 6000.0}, {"date": "2022-07-05", "close": 0.24, "volume": 7179.0}, {"date": "2022-07-06", "close": 0.245, "volume": 5.0}, {"date": "2022-07-07", "close": 0.22, "volume": 7821.0}, {"date": "2022-07-08", "close": 0.22, "volume": 58312.0}, {"date": "2022-07-14", "close": 0.23, "volume": 15679.0}, {"date": "2022-07-25", "close": 0.23, "volume": 1240.0}, {"date": "2022-07-26", "close": 0.28, "volume": 103806.0}, {"date": "2022-07-27", "close": 0.29, "volume": 215664.0}, {"date": "2022-07-28", "close": 0.3, "volume": 682957.0}, {"date": "2022-07-29", "close": 0.31, "volume": 51118.0}, {"date": "2022-08-03", "close": 0.325, "volume": 20000.0}, {"date": "2022-08-05", "close": 0.36, "volume": 61034.0}, {"date": "2022-08-08", "close": 0.35, "volume": 28000.0}, {"date": "2022-08-10", "close": 0.35, "volume": 54.0}, {"date": "2022-08-11", "close": 0.35, "volume": 6666.0}, {"date": "2022-08-12", "close": 0.36, "volume": 755.0}, {"date": "2022-08-24", "close": 0.345, "volume": 28626.0}, {"date": "2022-08-29", "close": 0.3, "volume": 88000.0}, {"date": "2022-08-30", "close": 0.31, "volume": 5000.0}, {"date": "2022-08-31", "close": 0.31, "volume": 400.0}, {"date": "2022-09-01", "close": 0.31, "volume": 14500.0}, {"date": "2022-09-02", "close": 0.3125, "volume": 48.0}, {"date": "2022-09-05", "close": 0.315, "volume": 35.0}, {"date": "2022-09-06", "close": 0.3, "volume": 1763.0}, {"date": "2022-09-07", "close": 0.29, "volume": 28124.0}, {"date": "2022-09-08", "close": 0.28, "volume": 20000.0}, {"date": "2022-09-13", "close": 0.305, "volume": 86828.0}, {"date": "2022-09-14", "close": 0.3, "volume": 67662.0}, {"date": "2022-09-21", "close": 0.28, "volume": 11790.0}, {"date": "2022-09-28", "close": 0.28, "volume": 2196.0}, {"date": "2022-09-29", "close": 0.28, "volume": 1728.0}, {"date": "2022-10-04", "close": 0.28, "volume": 34.0}, {"date": "2022-10-21", "close": 0.23, "volume": 51000.0}, {"date": "2022-10-26", "close": 0.25, "volume": 5000.0}, {"date": "2022-11-01", "close": 0.265, "volume": 6000.0}, {"date": "2022-11-07", "close": 0.27, "volume": 38608.0}, {"date": "2022-11-08", "close": 0.28, "volume": 45002.0}, {"date": "2022-11-11", "close": 0.3, "volume": 60213.0}, {"date": "2022-11-22", "close": 0.25, "volume": 3000.0}, {"date": "2022-11-28", "close": 0.3, "volume": 156000.0}, {"date": "2022-11-30", "close": 0.32, "volume": 399226.0}, {"date": "2022-12-05", "close": 0.3, "volume": 94309.0}, {"date": "2022-12-06", "close": 0.32, "volume": 96155.0}, {"date": "2022-12-07", "close": 0.325, "volume": 13345.0}, {"date": "2022-12-08", "close": 0.335, "volume": 9375.0}, {"date": "2022-12-09", "close": 0.32, "volume": 19124.0}, {"date": "2022-12-12", "close": 0.305, "volume": 25002.0}, {"date": "2022-12-13", "close": 0.305, "volume": 192.0}, {"date": "2022-12-14", "close": 0.3, "volume": 84882.0}, {"date": "2022-12-15", "close": 0.29, "volume": 27850.0}, {"date": "2022-12-16", "close": 0.315, "volume": 45000.0}, {"date": "2022-12-20", "close": 0.315, "volume": 1761.0}, {"date": "2023-01-05", "close": 0.28, "volume": 165.0}, {"date": "2023-01-09", "close": 0.28, "volume": 3.0}, {"date": "2023-01-12", "close": 0.305, "volume": 115.0}, {"date": "2023-01-23", "close": 0.3, "volume": 5000.0}, {"date": "2023-01-24", "close": 0.3, "volume": 3500.0}, {"date": "2023-01-27", "close": 0.28, "volume": 898.0}, {"date": "2023-02-03", "close": 0.295, "volume": 5854.0}, {"date": "2023-02-09", "close": 0.285, "volume": 85979.0}, {"date": "2023-02-15", "close": 0.3, "volume": 10000.0}, {"date": "2023-02-24", "close": 0.275, "volume": 6376.0}, {"date": "2023-03-02", "close": 0.265, "volume": 10000.0}, {"date": "2023-03-03", "close": 0.265, "volume": 12.0}, {"date": "2023-03-10", "close": 0.25, "volume": 80037.0}, {"date": "2023-03-13", "close": 0.25, "volume": 2456.0}, {"date": "2023-03-15", "close": 0.225, "volume": 53888.0}, {"date": "2023-03-16", "close": 0.2, "volume": 18074.0}, {"date": "2023-03-22", "close": 0.2, "volume": 128427.0}, {"date": "2023-03-27", "close": 0.195, "volume": 118500.0}, {"date": "2023-03-31", "close": 0.195, "volume": 162000.0}, {"date": "2023-04-04", "close": 0.22, "volume": 306.0}, {"date": "2023-04-18", "close": 0.195, "volume": 1733.0}, {"date": "2023-04-19", "close": 0.19, "volume": 61505.0}, {"date": "2023-04-24", "close": 0.16, "volume": 16495.0}, {"date": "2023-04-27", "close": 0.17, "volume": 200.0}, {"date": "2023-04-28", "close": 0.17, "volume": 2500.0}, {"date": "2023-05-01", "close": 0.175, "volume": 100000.0}, {"date": "2023-05-05", "close": 0.185, "volume": 144.0}, {"date": "2023-05-12", "close": 0.185, "volume": 4176.0}, {"date": "2023-05-26", "close": 0.185, "volume": 5000.0}, {"date": "2023-05-29", "close": 0.185, "volume": 22500.0}, {"date": "2023-06-01", "close": 0.185, "volume": 45.0}, {"date": "2023-06-05", "close": 0.185, "volume": 174.0}, {"date": "2023-06-06", "close": 0.16, "volume": 10228.0}, {"date": "2023-06-07", "close": 0.18, "volume": 94.0}, {"date": "2023-06-30", "close": 0.17, "volume": 185813.0}, {"date": "2023-07-05", "close": 0.15, "volume": 96.0}, {"date": "2023-07-06", "close": 0.145, "volume": 90.0}, {"date": "2023-07-07", "close": 0.145, "volume": 14500.0}, {"date": "2023-07-13", "close": 0.16, "volume": 5000.0}, {"date": "2023-07-20", "close": 0.145, "volume": 8000.0}, {"date": "2023-07-28", "close": 0.145, "volume": 7894.0}, {"date": "2023-08-01", "close": 0.15, "volume": 19525.0}, {"date": "2023-08-07", "close": 0.14, "volume": 52127.0}, {"date": "2023-08-09", "close": 0.14, "volume": 6865.0}, {"date": "2023-08-11", "close": 0.13, "volume": 3507.0}, {"date": "2023-08-14", "close": 0.13, "volume": 95000.0}, {"date": "2023-08-16", "close": 0.13, "volume": 10000.0}, {"date": "2023-08-18", "close": 0.135, "volume": 50000.0}, {"date": "2023-08-22", "close": 0.135, "volume": 100000.0}, {"date": "2023-08-24", "close": 0.135, "volume": 20000.0}, {"date": "2023-08-25", "close": 0.13, "volume": 30000.0}, {"date": "2023-08-28", "close": 0.13, "volume": 105200.0}, {"date": "2023-08-30", "close": 0.13, "volume": 58266.0}, {"date": "2023-09-05", "close": 0.13, "volume": 411.0}, {"date": "2023-09-07", "close": 0.13, "volume": 1323.0}, {"date": "2023-09-08", "close": 0.14, "volume": 15220.0}, {"date": "2023-09-11", "close": 0.16, "volume": 173000.0}, {"date": "2023-09-12", "close": 0.185, "volume": 18326.0}, {"date": "2023-09-13", "close": 0.175, "volume": 5000.0}, {"date": "2023-09-14", "close": 0.175, "volume": 5000.0}, {"date": "2023-10-18", "close": 0.145, "volume": 990.0}, {"date": "2023-10-27", "close": 0.16, "volume": 80000.0}, {"date": "2023-10-30", "close": 0.145, "volume": 9261.0}, {"date": "2023-11-02", "close": 0.14, "volume": 7332.0}, {"date": "2023-11-06", "close": 0.13, "volume": 52668.0}, {"date": "2023-11-07", "close": 0.13, "volume": 20000.0}, {"date": "2023-11-13", "close": 0.13, "volume": 3283.0}, {"date": "2023-11-15", "close": 0.14, "volume": 5000.0}, {"date": "2023-11-17", "close": 0.14, "volume": 666.0}, {"date": "2023-11-20", "close": 0.145, "volume": 4739.0}, {"date": "2023-11-27", "close": 0.13, "volume": 5000.0}, {"date": "2023-12-07", "close": 0.16, "volume": 484.0}, {"date": "2023-12-21", "close": 0.16, "volume": 10000.0}, {"date": "2024-01-03", "close": 0.16, "volume": 5000.0}, {"date": "2024-01-16", "close": 0.14, "volume": 50114.0}, {"date": "2024-01-29", "close": 0.155, "volume": 10000.0}, {"date": "2024-02-09", "close": 0.105, "volume": 51.0}, {"date": "2024-02-12", "close": 0.155, "volume": 8238.0}, {"date": "2024-02-15", "close": 0.125, "volume": 70000.0}, {"date": "2024-02-20", "close": 0.155, "volume": 5000.0}, {"date": "2024-02-21", "close": 0.155, "volume": 13000.0}, {"date": "2024-02-23", "close": 0.15, "volume": 7000.0}, {"date": "2024-02-27", "close": 0.15, "volume": 10000.0}, {"date": "2024-02-29", "close": 0.155, "volume": 286762.0}, {"date": "2024-03-04", "close": 0.155, "volume": 6454.0}, {"date": "2024-03-07", "close": 0.165, "volume": 69364.0}, {"date": "2024-03-26", "close": 0.15, "volume": 25000.0}, {"date": "2024-03-28", "close": 0.165, "volume": 1000.0}, {"date": "2024-04-03", "close": 0.165, "volume": 999.0}, {"date": "2024-04-04", "close": 0.15, "volume": 131813.0}, {"date": "2024-04-09", "close": 0.15, "volume": 20000.0}, {"date": "2024-05-02", "close": 0.145, "volume": 500.0}, {"date": "2024-05-10", "close": 0.14, "volume": 100024.0}, {"date": "2024-05-13", "close": 0.14, "volume": 19000.0}, {"date": "2024-05-14", "close": 0.14, "volume": 37000.0}, {"date": "2024-05-24", "close": 0.135, "volume": 40000.0}, {"date": "2024-05-27", "close": 0.13, "volume": 21195.0}, {"date": "2024-05-29", "close": 0.135, "volume": 40095.0}, {"date": "2024-05-30", "close": 0.13, "volume": 43092.0}, {"date": "2024-05-31", "close": 0.13, "volume": 10000.0}, {"date": "2024-06-03", "close": 0.13, "volume": 104142.0}, {"date": "2024-06-13", "close": 0.12, "volume": 230000.0}, {"date": "2024-06-21", "close": 0.115, "volume": 21387.0}, {"date": "2024-06-24", "close": 0.12, "volume": 1340.0}, {"date": "2024-06-26", "close": 0.11, "volume": 19831.0}, {"date": "2024-06-27", "close": 0.115, "volume": 133938.0}, {"date": "2024-06-28", "close": 0.1, "volume": 380606.0}, {"date": "2024-07-02", "close": 0.1, "volume": 530000.0}, {"date": "2024-07-03", "close": 0.1, "volume": 1140797.0}, {"date": "2024-07-04", "close": 0.1, "volume": 500000.0}, {"date": "2024-07-08", "close": 0.105, "volume": 43000.0}, {"date": "2024-07-09", "close": 0.1, "volume": 273917.0}, {"date": "2024-07-11", "close": 0.105, "volume": 1436.0}, {"date": "2024-07-12", "close": 0.13, "volume": 73000.0}, {"date": "2024-07-15", "close": 0.115, "volume": 2125.0}, {"date": "2024-07-16", "close": 0.11, "volume": 349312.0}, {"date": "2024-07-17", "close": 0.115, "volume": 85688.0}, {"date": "2024-07-18", "close": 0.12, "volume": 2098.0}, {"date": "2024-07-19", "close": 0.12, "volume": 200000.0}, {"date": "2024-07-24", "close": 0.115, "volume": 40049.0}, {"date": "2024-07-26", "close": 0.115, "volume": 79635.0}, {"date": "2024-07-31", "close": 0.115, "volume": 164482.0}, {"date": "2024-08-01", "close": 0.11, "volume": 200001.0}, {"date": "2024-08-02", "close": 0.11, "volume": 192.0}, {"date": "2024-08-05", "close": 0.11, "volume": 23602.0}, {"date": "2024-08-06", "close": 0.11, "volume": 72500.0}, {"date": "2024-08-07", "close": 0.105, "volume": 33153.0}, {"date": "2024-08-16", "close": 0.11, "volume": 11124.0}, {"date": "2024-08-27", "close": 0.11, "volume": 6039.0}, {"date": "2024-08-28", "close": 0.11, "volume": 10000.0}, {"date": "2024-08-29", "close": 0.125, "volume": 27000.0}, {"date": "2024-09-05", "close": 0.11, "volume": 9215.0}, {"date": "2024-09-09", "close": 0.11, "volume": 3000.0}, {"date": "2024-09-10", "close": 0.11, "volume": 51.0}, {"date": "2024-09-11", "close": 0.11, "volume": 37779.0}, {"date": "2024-09-25", "close": 0.11, "volume": 6119.0}, {"date": "2024-09-26", "close": 0.11, "volume": 250000.0}, {"date": "2024-09-27", "close": 0.11, "volume": 50000.0}, {"date": "2024-10-01", "close": 0.125, "volume": 1210000.0}, {"date": "2024-10-02", "close": 0.11, "volume": 16000.0}, {"date": "2024-10-03", "close": 0.14, "volume": 10000.0}, {"date": "2024-10-07", "close": 0.13, "volume": 76573.0}, {"date": "2024-10-14", "close": 0.115, "volume": 30000.0}, {"date": "2024-10-15", "close": 0.105, "volume": 111347.0}, {"date": "2024-10-16", "close": 0.105, "volume": 277.0}, {"date": "2024-10-17", "close": 0.1, "volume": 43000.0}, {"date": "2024-10-18", "close": 0.11, "volume": 5000.0}, {"date": "2024-10-21", "close": 0.11, "volume": 20.0}, {"date": "2024-10-22", "close": 0.11, "volume": 50002.0}, {"date": "2024-10-31", "close": 0.11, "volume": 50000.0}, {"date": "2024-11-06", "close": 0.11, "volume": 10000.0}, {"date": "2024-11-07", "close": 0.11, "volume": 172513.0}, {"date": "2024-11-08", "close": 0.11, "volume": 18587.0}, {"date": "2024-11-11", "close": 0.12, "volume": 89662.0}, {"date": "2024-11-12", "close": 0.125, "volume": 907.0}, {"date": "2024-11-13", "close": 0.12, "volume": 12402.0}, {"date": "2024-11-14", "close": 0.13, "volume": 87597.0}, {"date": "2024-11-18", "close": 0.145, "volume": 14000.0}, {"date": "2024-11-21", "close": 0.12, "volume": 92.0}, {"date": "2024-11-22", "close": 0.13, "volume": 30000.0}, {"date": "2024-11-25", "close": 0.13, "volume": 20000.0}, {"date": "2024-12-04", "close": 0.14, "volume": 10000.0}, {"date": "2024-12-05", "close": 0.13, "volume": 15000.0}, {"date": "2024-12-06", "close": 0.13, "volume": 20000.0}, {"date": "2024-12-09", "close": 0.145, "volume": 50000.0}, {"date": "2024-12-10", "close": 0.145, "volume": 62455.0}, {"date": "2024-12-13", "close": 0.14, "volume": 1350.0}, {"date": "2024-12-17", "close": 0.14, "volume": 10000.0}, {"date": "2024-12-18", "close": 0.12, "volume": 20860.0}, {"date": "2024-12-19", "close": 0.13, "volume": 30000.0}, {"date": "2024-12-20", "close": 0.13, "volume": 173.0}, {"date": "2024-12-23", "close": 0.13, "volume": 435287.0}, {"date": "2024-12-30", "close": 0.125, "volume": 20000.0}, {"date": "2024-12-31", "close": 0.125, "volume": 10000.0}, {"date": "2025-01-07", "close": 0.125, "volume": 50000.0}, {"date": "2025-01-08", "close": 0.13, "volume": 172.0}, {"date": "2025-01-10", "close": 0.125, "volume": 7500.0}, {"date": "2025-01-13", "close": 0.125, "volume": 5000.0}, {"date": "2025-01-14", "close": 0.125, "volume": 12499.0}, {"date": "2025-01-15", "close": 0.125, "volume": 10600.0}, {"date": "2025-01-20", "close": 0.125, "volume": 3490.0}, {"date": "2025-01-21", "close": 0.125, "volume": 22297.0}, {"date": "2025-01-23", "close": 0.125, "volume": 20000.0}, {"date": "2025-01-29", "close": 0.125, "volume": 70000.0}, {"date": "2025-01-30", "close": 0.125, "volume": 6500.0}, {"date": "2025-01-31", "close": 0.125, "volume": 180000.0}, {"date": "2025-02-03", "close": 0.12, "volume": 205000.0}, {"date": "2025-02-10", "close": 0.12, "volume": 111.0}, {"date": "2025-02-13", "close": 0.125, "volume": 5000.0}, {"date": "2025-02-18", "close": 0.13, "volume": 121308.0}, {"date": "2025-02-24", "close": 0.125, "volume": 3300.0}, {"date": "2025-02-27", "close": 0.135, "volume": 95262.0}, {"date": "2025-02-28", "close": 0.125, "volume": 79137.0}, {"date": "2025-03-03", "close": 0.12, "volume": 119090.0}, {"date": "2025-03-04", "close": 0.12, "volume": 5310.0}, {"date": "2025-03-05", "close": 0.12, "volume": 27437.0}, {"date": "2025-03-06", "close": 0.12, "volume": 26500.0}, {"date": "2025-03-10", "close": 0.115, "volume": 4081.0}, {"date": "2025-03-11", "close": 0.115, "volume": 5864.0}, {"date": "2025-03-19", "close": 0.115, "volume": 19136.0}, {"date": "2025-03-20", "close": 0.115, "volume": 89504.0}, {"date": "2025-03-21", "close": 0.11, "volume": 124812.0}, {"date": "2025-03-24", "close": 0.105, "volume": 200000.0}, {"date": "2025-03-27", "close": 0.1, "volume": 17500.0}, {"date": "2025-04-07", "close": 0.1, "volume": 12600.0}, {"date": "2025-04-09", "close": 0.11, "volume": 5000.0}, {"date": "2025-04-10", "close": 0.12, "volume": 191875.0}, {"date": "2025-04-11", "close": 0.13, "volume": 3358.0}, {"date": "2025-04-14", "close": 0.13, "volume": 11500.0}, {"date": "2025-04-15", "close": 0.12, "volume": 4038.0}, {"date": "2025-04-16", "close": 0.12, "volume": 15348.0}, {"date": "2025-04-17", "close": 0.11, "volume": 39142.0}, {"date": "2025-05-14", "close": 0.11, "volume": 70364.0}, {"date": "2025-05-22", "close": 0.12, "volume": 10000.0}, {"date": "2025-05-28", "close": 0.11, "volume": 5350.0}, {"date": "2025-06-10", "close": 0.11, "volume": 16668.0}, {"date": "2025-06-12", "close": 0.115, "volume": 29000.0}, {"date": "2025-06-16", "close": 0.105, "volume": 30000.0}, {"date": "2025-06-17", "close": 0.11, "volume": 5000.0}, {"date": "2025-06-24", "close": 0.11, "volume": 2618.0}, {"date": "2025-06-26", "close": 0.1, "volume": 192.0}, {"date": "2025-06-30", "close": 0.105, "volume": 8000.0}, {"date": "2025-07-02", "close": 0.1, "volume": 45000.0}, {"date": "2025-07-09", "close": 0.11, "volume": 454.0}, {"date": "2025-07-21", "close": 0.12, "volume": 118249.0}, {"date": "2025-07-22", "close": 0.14, "volume": 325110.0}, {"date": "2025-07-23", "close": 0.145, "volume": 6896.0}, {"date": "2025-07-24", "close": 0.14, "volume": 57422.0}, {"date": "2025-07-28", "close": 0.14, "volume": 6896.0}, {"date": "2025-07-31", "close": 0.145, "volume": 54411.0}, {"date": "2025-08-08", "close": 0.145, "volume": 60000.0}, {"date": "2025-08-18", "close": 0.13, "volume": 9939.0}, {"date": "2025-08-27", "close": 0.14, "volume": 21000.0}, {"date": "2025-08-29", "close": 0.15, "volume": 25000.0}, {"date": "2025-09-01", "close": 0.16, "volume": 28704.0}, {"date": "2025-09-05", "close": 0.16, "volume": 30000.0}, {"date": "2025-09-16", "close": 0.15, "volume": 100000.0}, {"date": "2025-09-18", "close": 0.135, "volume": 1.0}, {"date": "2025-09-24", "close": 0.135, "volume": 5000.0}, {"date": "2025-09-29", "close": 0.14, "volume": 13334.0}, {"date": "2025-10-03", "close": 0.14, "volume": 25000.0}, {"date": "2025-10-07", "close": 0.14, "volume": 7241.0}, {"date": "2025-10-08", "close": 0.135, "volume": 36.0}, {"date": "2025-10-10", "close": 0.12, "volume": 85000.0}, {"date": "2025-10-13", "close": 0.12, "volume": 244.0}, {"date": "2025-10-14", "close": 0.115, "volume": 22759.0}, {"date": "2025-11-05", "close": 0.115, "volume": 23.0}, {"date": "2025-11-07", "close": 0.115, "volume": 427904.0}, {"date": "2025-11-10", "close": 0.11, "volume": 200000.0}, {"date": "2025-11-18", "close": 0.12, "volume": 76.0}, {"date": "2025-11-25", "close": 0.12, "volume": 4263.0}, {"date": "2025-11-26", "close": 0.12, "volume": 25000.0}, {"date": "2025-11-27", "close": 0.12, "volume": 5737.0}, {"date": "2025-11-28", "close": 0.12, "volume": 106.0}, {"date": "2025-12-01", "close": 0.115, "volume": 168680.0}, {"date": "2025-12-03", "close": 0.115, "volume": 4230.0}, {"date": "2025-12-10", "close": 0.115, "volume": 44000.0}, {"date": "2025-12-17", "close": 0.11, "volume": 115103.0}, {"date": "2025-12-18", "close": 0.12, "volume": 43800.0}, {"date": "2025-12-19", "close": 0.12, "volume": 189306.0}, {"date": "2025-12-22", "close": 0.115, "volume": 10000.0}, {"date": "2025-12-23", "close": 0.12, "volume": 50000.0}, {"date": "2025-12-29", "close": 0.12, "volume": 65000.0}, {"date": "2026-01-09", "close": 0.115, "volume": 86999.0}, {"date": "2026-01-27", "close": 0.11, "volume": 21334.0}, {"date": "2026-01-28", "close": 0.11, "volume": 113711.0}, {"date": "2026-01-29", "close": 0.11, "volume": 13334.0}, {"date": "2026-01-30", "close": 0.11, "volume": 86000.0}, {"date": "2026-02-02", "close": 0.11, "volume": 666.0}, {"date": "2026-02-03", "close": 0.105, "volume": 100000.0}, {"date": "2026-02-06", "close": 0.1, "volume": 100000.0}, {"date": "2026-02-12", "close": 0.1, "volume": 5000.0}, {"date": "2026-02-16", "close": 0.11, "volume": 4545.0}, {"date": "2026-02-23", "close": 0.11, "volume": 90000.0}, {"date": "2026-03-24", "close": 0.105, "volume": 67586.0}, {"date": "2026-03-26", "close": 0.105, "volume": 4762.0}, {"date": "2026-04-01", "close": 0.091, "volume": 5110.0}, {"date": "2026-04-16", "close": 0.083, "volume": 600.0}, {"date": "2026-05-19", "close": 0.085, "volume": 51334.0}, {"date": "2026-05-20", "close": 0.085, "volume": 100000.0}, {"date": "2026-05-21", "close": 0.135, "volume": 178011.0}, {"date": "2026-05-22", "close": 0.13, "volume": 44000.0}, {"date": "2026-05-25", "close": 0.13, "volume": 1000.0}, {"date": "2026-05-26", "close": 0.135, "volume": 105167.0}, {"date": "2026-05-28", "close": 0.12, "volume": 299868.0}, {"date": "2026-05-29", "close": 0.12, "volume": 122227.0}, {"date": "2026-06-01", "close": 0.12, "volume": 5000.0}, {"date": "2026-06-04", "close": 0.14, "volume": 65867.0}, {"date": "2026-06-05", "close": 0.16, "volume": 136150.0}, {"date": "2026-06-09", "close": 0.16, "volume": 27115.0}, {"date": "2026-06-10", "close": 0.16, "volume": 9042.0}, {"date": "2026-06-11", "close": 0.16, "volume": 2.0}, {"date": "2026-06-12", "close": 0.17, "volume": 2.0}, {"date": "2026-06-15", "close": 0.17, "volume": 12.0}, {"date": "2026-06-17", "close": 0.14, "volume": 40000.0}, {"date": "2026-06-18", "close": 0.13, "volume": 16667.0}, {"date": "2026-06-19", "close": 0.14, "volume": 75000.0}, {"date": "2026-06-22", "close": 0.145, "volume": 75000.0}, {"date": "2026-06-23", "close": 0.15, "volume": 9252.0}, {"date": "2026-06-26", "close": 0.14, "volume": 100000.0}, {"date": "2026-07-17", "close": 0.135, "volume": 4528.0}, {"date": "2026-07-21", "close": 0.11, "volume": 58502.0}, {"date": "2026-08-03", "close": 0.12, "volume": 5645.0}, {"date": "2026-08-05", "close": 0.12, "volume": 32194.0}, {"date": "2026-08-12", "close": 0.12, "volume": 25000.0}, {"date": "2026-08-17", "close": 0.105, "volume": 2225.0}, {"date": "2026-08-18", "close": 0.115, "volume": 55188.0}, {"date": "2026-08-20", "close": 0.115, "volume": 3965.0}, {"date": "2026-09-01", "close": 0.115, "volume": 30.0}, {"date": "2026-09-04", "close": 0.135, "volume": 4148.0}, {"date": "2026-09-09", "close": 0.11, "volume": 69155.0}, {"date": "2026-09-10", "close": 0.11, "volume": 163010.0}, {"date": "2026-09-11", "close": 0.115, "volume": 3502.0}], "refreshing": true}