{"ticker": "AAP", "overview": {"name": "Australian Agricultural Projects Limited", "country": "Australia", "industry": "Food, Beverage & Tobacco"}, "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": "AAP", "has_prices": true, "as_of": "2026-09-04", "last": 0.055, "prev_close": 0.055, "change": 0.0, "change_pct": 0.0, "session_volume": 176527.0, "vwap_5": 0.05538064573489814, "vwap_20": 0.0558739347888073, "vwap_60": 0.0589290308299934, "vwap_250": 0.0451730701918885, "high_52w": 0.074, "low_52w": 0.047, "avg_volume_20": 32440.75, "sessions": 400, "market_cap": {"value": 20273204.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-10", "source_url": "https://www.marketindex.com.au/asx/aap", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-07", "source_url": "https://www.marketindex.com.au/asx/aap", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-06", "source_url": "https://www.marketindex.com.au/asx/aap", "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": "2024-12-06", "source_url": "https://www.marketindex.com.au/asx/aap", "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": "2024-12-06", "source_url": "https://www.marketindex.com.au/asx/aap", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-05", "source_url": "https://www.marketindex.com.au/asx/aap", "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": "2024-12-05", "source_url": "https://www.marketindex.com.au/asx/aap", "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": "2024-12-05", "source_url": "https://www.marketindex.com.au/asx/aap", "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": "2024-04-03", "source_url": "https://www.marketindex.com.au/asx/aap", "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": "2024-04-03", "source_url": "https://www.marketindex.com.au/asx/aap", "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": "2024-03-25", "source_url": "https://www.marketindex.com.au/asx/aap", "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": "2024-03-25", "source_url": "https://www.marketindex.com.au/asx/aap", "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": "2024-03-14", "source_url": "https://www.marketindex.com.au/asx/aap", "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": "2023-12-28", "source_url": "https://www.marketindex.com.au/asx/aap", "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": "2023-12-28", "source_url": "https://www.marketindex.com.au/asx/aap", "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": "2023-12-18", "source_url": "https://www.marketindex.com.au/asx/aap", "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": "2023-12-18", "source_url": "https://www.marketindex.com.au/asx/aap", "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": "2023-11-21", "source_url": "https://www.marketindex.com.au/asx/aap", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-29", "source_url": "https://www.marketindex.com.au/asx/aap", "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": "2023-05-29", "source_url": "https://www.marketindex.com.au/asx/aap", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-05-05", "source_url": "https://www.marketindex.com.au/asx/aap", "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": "2021-01-06", "source_url": "https://www.marketindex.com.au/asx/aap", "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": "2021-01-06", "source_url": "https://www.marketindex.com.au/asx/aap", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-05-20", "source_url": "https://www.marketindex.com.au/asx/aap", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-03-24", "source_url": "https://www.marketindex.com.au/asx/aap", "needs_ocr": 0}], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-27", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Update and Appendix 4C - September 2026", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153730-6A1351662"}, {"date": "2026-10-22", "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/2924-03151758-6A1350702"}, {"date": "2026-09-24", "form": "Periodic Reports", "title": "2026 Corporate Governance Statement and Appendix 4G", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139448-6A1345479"}, {"date": "2026-09-24", "form": "Periodic Reports", "title": "FY26 Annual Report to Shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139447-6A1345477"}, {"date": "2026-09-14", "form": "Notice Of Meeting", "title": "Date of 2026 AGM and Closing Date for Director Nominations", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135180-6A1343676"}], "performance": {"ticker": "AAP", "has_prices": true, "summary": {"n": 54, "avg": -0.2142188946246071, "win_rate": 0.3333333333333333, "best": 2.3176182992840935, "worst": -0.9997105423522243, "as_of": "2026-10-22"}, "buys": [{"who": "Grimsland Ryan P", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, Chief Financial Officer", "amount": 8140.000000000001, "date": "2025-03-27", "score": 34.1, "ref_price": 40.37, "return": -0.9985880604409214}, {"who": "OKelly Shane M", "person_type": "CEO", "person_label": "CEOs", "role": "Director, President and CEO, Director", "amount": 55185.0, "date": "2025-03-11", "score": 46.1, "ref_price": 36.52, "return": -0.9984392113910185}, {"who": "LEE EUGENE I JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 499956.0, "date": "2025-03-06", "score": 58.7, "ref_price": 33.63, "return": -0.9983050847457626}, {"who": "Soler Kristen L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, Chief HR Officer", "amount": 35330.0, "date": "2025-03-04", "score": 38.4, "ref_price": 0.047, "return": 0.21276595744680854}, {"who": "Soler Kristen L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, Chief HR Officer", "amount": 39886.0, "date": "2024-11-26", "score": 39.0, "ref_price": 43.84, "return": -0.9986998175182481}, {"who": "Soler Kristen L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, Chief HR Officer", "amount": 5622.5, "date": "2024-11-25", "score": 28.7, "ref_price": 43.42, "return": -0.9986872409028097}, {"who": "Seboldt Thomas W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 102091.25, "date": "2024-11-18", "score": 45.8, "ref_price": 40.09, "return": -0.9985781990521326}, {"who": "Jones Jeffrey J II", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2545.31046, "date": "2024-10-25", "score": 21.7, "ref_price": 36.74, "return": -0.9984485574305934}, {"who": "Soler Kristen L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, Chief HR Officer", "amount": 30150.0, "date": "2024-06-03", "score": 37.1, "ref_price": 67.42, "return": -0.9991545535449421}, {"who": "Windom Brent", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 401098.0, "date": "2024-03-27", "score": 59.6, "ref_price": 0.019, "return": 2.0000000000000004}, {"who": "Windom Brent", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 217211.0, "date": "2024-03-19", "score": 57.7, "ref_price": 83.83, "return": -0.9993200524871764}, {"who": "Bailo Carla Jean", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25168.280000000002, "date": "2024-03-18", "score": 32.9, "ref_price": 0.022, "return": 1.590909090909091}, {"who": "Windom Brent", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 216173.0662, "date": "2024-03-15", "score": 43.0, "ref_price": 81.77, "return": -0.9993029228323346}, {"who": "Soler Kristen L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, Chief HR Officer", "amount": 27800.0, "date": "2023-12-08", "score": 36.9, "ref_price": 56.27, "return": -0.9989870268349031}, {"who": "Soler Kristen L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, Chief HR Officer", "amount": 52867.5, "date": "2023-12-05", "score": 40.9, "ref_price": 53.16, "return": -0.9989277652370203}, {"who": "LEE EUGENE I JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 499817.697, "date": "2023-09-13", "score": 59.5, "ref_price": 57.93, "return": -0.9990160538581045}, {"who": "Pertz Douglas A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 402145.0125, "date": "2023-06-12", "score": 54.6, "ref_price": 66.89, "return": -0.9991478546867992}, {"who": "Hilson Joan M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24932.88, "date": "2023-06-09", "score": 32.0, "ref_price": 63.58, "return": -0.9991034916640452}, {"who": "Bailo Carla Jean", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 32950.0, "date": "2023-06-07", "score": 33.4, "ref_price": 65.54, "return": -0.9991303021055843}, {"who": "Ferraro John Francis", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99979.0, "date": "2023-06-07", "score": 39.1, "ref_price": 65.54, "return": -0.9991303021055843}, {"who": "LEE EUGENE I JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 500160.45149999997, "date": "2023-06-07", "score": 62.4, "ref_price": 65.54, "return": -0.9991303021055843}, {"who": "Jones Jeffrey J II", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100558.5, "date": "2023-06-07", "score": 43.5, "ref_price": 65.54, "return": -0.9991303021055843}, {"who": "Hon. Michael C. Burgess", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX26", "amount": 15001.0, "date": "2023-02-24", "score": 0.0, "ref_price": 138.85, "return": -0.9995894850558157}, {"who": "Hon. Michael C. Burgess", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX26", "amount": 15001.0, "date": "2023-02-24", "score": 0.0, "ref_price": 138.85, "return": -0.9995894850558157}, {"who": "Bailo Carla Jean", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 79118.92, "date": "2021-06-16", "score": 41.7, "ref_price": 196.92, "return": -0.9997105423522243}, {"who": "Greco Thomas", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 991707.0499999999, "date": "2020-06-15", "score": 61.8, "ref_price": 137.85, "return": -0.9995865070729054}, {"who": "TRAVIS NIGEL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 199625.0, "date": "2018-08-17", "score": 42.6, "ref_price": 159.72, "return": -0.9996431254695718}, {"who": "Greco Thomas", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 1000252.7999999999, "date": "2018-03-21", "score": 62.0, "ref_price": 115.24, "return": -0.9995053800763624}, {"who": "Karaboutis Adriana", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49648.12, "date": "2017-06-02", "score": 36.8, "ref_price": 137.8, "return": -0.9995863570391873}, {"who": "Slone Reuben E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 67435.0, "date": "2017-05-31", "score": 40.0, "ref_price": 133.63, "return": -0.9995734490758065}, {"who": "Buss Brad W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 161364.0, "date": "2017-05-31", "score": 50.9, "ref_price": 133.63, "return": -0.9995734490758065}, {"who": "Smith Jeffrey C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 47000042.3156, "date": "2017-05-30", "score": 72.3, "ref_price": 132.99, "return": -0.99957139634559}, {"who": "Greco Thomas", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 2154156.0, "date": "2017-05-26", "score": 66.9, "ref_price": 134.16, "return": -0.9995751341681575}, {"who": "LEE EUGENE I JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 250481.1, "date": "2017-05-26", "score": 55.2, "ref_price": 134.16, "return": -0.9995751341681575}, {"who": "Greco Thomas", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 1002885.0, "date": "2017-03-07", "score": 62.0, "ref_price": 151.99, "return": -0.9996249753273242}, {"who": "Smith Jeffrey C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11113610.5, "date": "2016-09-02", "score": 64.0, "ref_price": 0.0200445, "return": 1.843672827957794}, {"who": "Cushing Robert B", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, Commercial", "amount": 234990.0, "date": "2016-08-30", "score": 43.1, "ref_price": 0.0200445, "return": 1.843672827957794}, {"who": "Tyson Charles E", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, Merch, Mktg & Supply Chn", "amount": 99855.75, "date": "2016-08-29", "score": 34.6, "ref_price": 0.0200445, "return": 1.843672827957794}, {"who": "Greco Thomas", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 997250.0, "date": "2016-08-23", "score": 63.6, "ref_price": 0.0238625, "return": 1.388685175484547}, {"who": "Ferraro John Francis", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 80140.0, "date": "2016-08-22", "score": 41.0, "ref_price": 0.024817, "return": 1.2968126687351413}, {"who": "BERGSTROM JOHN F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99767.13, "date": "2016-08-19", "score": 39.7, "ref_price": 0.024817, "return": 1.2968126687351413}, {"who": "Slone Reuben E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99849.68000000001, "date": "2016-08-18", "score": 48.6, "ref_price": 0.024817, "return": 1.2968126687351413}, {"who": "Smith Jeffrey C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 61567707.13600001, "date": "2016-06-09", "score": 74.9, "ref_price": 0.028635, "return": 0.9905709795704558}, {"who": "Greco Thomas", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 1010494.0, "date": "2016-06-07", "score": 64.5, "ref_price": 0.028635, "return": 0.9905709795704558}, {"who": "Smith Jeffrey C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15287620.0, "date": "2016-06-01", "score": 66.3, "ref_price": 0.032453, "return": 0.7563861584445197}, {"who": "Smith Jeffrey C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 62270470.0, "date": "2016-05-31", "score": 74.9, "ref_price": 0.028635, "return": 0.9905709795704558}, {"who": "Smith Jeffrey C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22909500.0, "date": "2016-05-25", "score": 70.2, "ref_price": 0.028635, "return": 0.9905709795704558}, {"who": "LEE EUGENE I JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 200244.0, "date": "2015-11-23", "score": 42.6, "ref_price": 0.017181, "return": 2.3176182992840935}, {"who": "Freeland Kevin P", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, Supply Chain and IT", "amount": 2100023.0, "date": "2008-05-23", "score": 57.4, "ref_price": 0.032453, "return": 0.7563861584445197}, {"who": "JACKSON DARREN R", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 1927062.54, "date": "2008-05-22", "score": 66.3, "ref_price": 0.032453, "return": 0.7563861584445197}, {"who": "Murray Elwyn G III", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, Merch, Supply Chn & Tech", "amount": 33909.99999999999, "date": "2007-11-26", "score": 29.3, "ref_price": 0.09545, "return": -0.40282870612886323}, {"who": "LAHOWCHIC NICHOLAS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 191100.0, "date": "2007-03-15", "score": 57.4, "ref_price": 0.17181, "return": -0.6682381700715907}, {"who": "Oglesby William S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100625.0, "date": "2005-11-11", "score": 54.1, "ref_price": 0.36271, "return": -0.8428496595075956}, {"who": "COPPOLA MICHAEL N", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive VP and COO", "amount": 3940.9999999999995, "date": "2004-03-26", "score": 18.3, "ref_price": 0.36271, "return": -0.8428496595075956}]}, "price_series": [{"date": "2004-01-07", "close": 0.3197575, "volume": 256679.0}, {"date": "2004-01-08", "close": 0.32453, "volume": 48690.0}, {"date": "2004-01-09", "close": 0.32453, "volume": 26192.0}, {"date": "2004-01-12", "close": 0.32453, "volume": 11027.0}, {"date": "2004-01-13", "close": 0.32453, "volume": 7334.0}, {"date": "2004-01-15", "close": 0.334075, "volume": 17287.0}, {"date": "2004-01-16", "close": 0.334075, "volume": 25930.0}, {"date": "2004-01-19", "close": 0.334075, "volume": 10477.0}, {"date": "2004-01-20", "close": 0.334075, "volume": 12048.0}, {"date": "2004-01-21", "close": 0.334075, "volume": 3143.0}, {"date": "2004-01-22", "close": 0.334075, "volume": 20953.0}, {"date": "2004-01-23", "close": 0.334075, "volume": 10477.0}, {"date": "2004-01-27", "close": 0.334075, "volume": 10477.0}, {"date": "2004-01-29", "close": 0.334075, "volume": 15715.0}, {"date": "2004-01-30", "close": 0.334075, "volume": 26192.0}, {"date": "2004-02-03", "close": 0.334075, "volume": 10477.0}, {"date": "2004-02-04", "close": 0.334075, "volume": 9953.0}, {"date": "2004-02-05", "close": 0.334075, "volume": 7858.0}, {"date": "2004-02-06", "close": 0.32453, "volume": 20953.0}, {"date": "2004-02-09", "close": 0.32453, "volume": 6286.0}, {"date": "2004-02-10", "close": 0.32453, "volume": 26192.0}, {"date": "2004-02-13", "close": 0.32453, "volume": 10477.0}, {"date": "2004-02-17", "close": 0.334075, "volume": 15715.0}, {"date": "2004-02-19", "close": 0.334075, "volume": 15715.0}, {"date": "2004-02-23", "close": 0.353165, "volume": 25511.0}, {"date": "2004-03-02", "close": 0.353165, "volume": 1.0}, {"date": "2004-03-03", "close": 0.353165, "volume": 5238.0}, {"date": "2004-03-08", "close": 0.34362, "volume": 63908.0}, {"date": "2004-03-09", "close": 0.314985, "volume": 23207.0}, {"date": "2004-03-10", "close": 0.353165, "volume": 62861.0}, {"date": "2004-03-12", "close": 0.34362, "volume": 51179.0}, {"date": "2004-03-15", "close": 0.34362, "volume": 51179.0}, {"date": "2004-03-18", "close": 0.36271, "volume": 52383.0}, {"date": "2004-03-30", "close": 0.36271, "volume": 20953.0}, {"date": "2004-03-31", "close": 0.36271, "volume": 5238.0}, {"date": "2004-04-07", "close": 0.36271, "volume": 20953.0}, {"date": "2004-05-05", "close": 0.314985, "volume": 12048.0}, {"date": "2004-05-13", "close": 0.353165, "volume": 31430.0}, {"date": "2004-05-14", "close": 0.353165, "volume": 31430.0}, {"date": "2004-05-17", "close": 0.3865725, "volume": 62179.0}, {"date": "2004-05-18", "close": 0.3865725, "volume": 2095.0}, {"date": "2004-05-20", "close": 0.3865725, "volume": 20953.0}, {"date": "2004-05-26", "close": 0.391345, "volume": 20953.0}, {"date": "2004-06-02", "close": 0.391345, "volume": 36668.0}, {"date": "2004-06-04", "close": 0.3961175, "volume": 6286.0}, {"date": "2004-06-07", "close": 0.3961175, "volume": 1362.0}, {"date": "2004-06-15", "close": 0.3961175, "volume": 10477.0}, {"date": "2004-06-21", "close": 0.4056625, "volume": 64536.0}, {"date": "2004-06-23", "close": 0.410435, "volume": 24620.0}, {"date": "2004-06-25", "close": 0.4056625, "volume": 5238.0}, {"date": "2004-07-01", "close": 0.40089, "volume": 5238.0}, {"date": "2004-07-02", "close": 0.40089, "volume": 20953.0}, {"date": "2004-07-20", "close": 0.40089, "volume": 5238.0}, {"date": "2004-07-26", "close": 0.3961175, "volume": 5238.0}, {"date": "2004-07-29", "close": 0.4056625, "volume": 16396.0}, {"date": "2004-09-02", "close": 0.4056625, "volume": 1572.0}, {"date": "2004-09-08", "close": 0.40089, "volume": 5238.0}, {"date": "2004-09-20", "close": 0.3961175, "volume": 2095.0}, {"date": "2004-09-24", "close": 0.391345, "volume": 8381.0}, {"date": "2004-09-27", "close": 0.40089, "volume": 5238.0}, {"date": "2004-09-29", "close": 0.40089, "volume": 8905.0}, {"date": "2004-09-30", "close": 0.40089, "volume": 2095.0}, {"date": "2004-10-01", "close": 0.40089, "volume": 5238.0}, {"date": "2004-10-05", "close": 0.40089, "volume": 14667.0}, {"date": "2004-10-08", "close": 0.40089, "volume": 1248.0}, {"date": "2004-10-14", "close": 0.3818, "volume": 20953.0}, {"date": "2004-10-15", "close": 0.36271, "volume": 11524.0}, {"date": "2004-10-20", "close": 0.353165, "volume": 7334.0}, {"date": "2004-11-16", "close": 0.30544, "volume": 48315.0}, {"date": "2004-11-17", "close": 0.334075, "volume": 9306.0}, {"date": "2004-12-03", "close": 0.334075, "volume": 15715.0}, {"date": "2004-12-08", "close": 0.314985, "volume": 19783.0}, {"date": "2004-12-23", "close": 0.353165, "volume": 5238.0}, {"date": "2005-01-11", "close": 0.353165, "volume": 30382.0}, {"date": "2005-01-12", "close": 0.334075, "volume": 1362.0}, {"date": "2005-01-18", "close": 0.353165, "volume": 10477.0}, {"date": "2005-01-20", "close": 0.334075, "volume": 15715.0}, {"date": "2005-01-21", "close": 0.36271, "volume": 5238.0}, {"date": "2005-02-04", "close": 0.36271, "volume": 27554.0}, {"date": "2005-02-10", "close": 0.36271, "volume": 10477.0}, {"date": "2005-02-23", "close": 0.334075, "volume": 2017.0}, {"date": "2005-02-24", "close": 0.36271, "volume": 6810.0}, {"date": "2005-03-02", "close": 0.34362, "volume": 5238.0}, {"date": "2005-03-04", "close": 0.334075, "volume": 16763.0}, {"date": "2005-03-09", "close": 0.3818, "volume": 102672.0}, {"date": "2005-03-10", "close": 0.36271, "volume": 33002.0}, {"date": "2005-03-11", "close": 0.372255, "volume": 95024.0}, {"date": "2005-03-14", "close": 0.3818, "volume": 41907.0}, {"date": "2005-03-15", "close": 0.3818, "volume": 5238.0}, {"date": "2005-03-17", "close": 0.3818, "volume": 5238.0}, {"date": "2005-03-18", "close": 0.3818, "volume": 35935.0}, {"date": "2005-04-01", "close": 0.372255, "volume": 7858.0}, {"date": "2005-04-04", "close": 0.3818, "volume": 38764.0}, {"date": "2005-04-07", "close": 0.3818, "volume": 5238.0}, {"date": "2005-04-08", "close": 0.36271, "volume": 8381.0}, {"date": "2005-04-15", "close": 0.34362, "volume": 8504.0}, {"date": "2005-04-21", "close": 0.3818, "volume": 5238.0}, {"date": "2005-04-26", "close": 0.391345, "volume": 100052.0}, {"date": "2005-04-27", "close": 0.3865725, "volume": 58931.0}, {"date": "2005-04-29", "close": 0.353165, "volume": 26192.0}, {"date": "2005-05-03", "close": 0.36271, "volume": 5238.0}, {"date": "2005-05-05", "close": 0.3818, "volume": 10477.0}, {"date": "2005-05-11", "close": 0.372255, "volume": 2472.0}, {"date": "2005-05-13", "close": 0.3818, "volume": 10477.0}, {"date": "2005-05-18", "close": 0.36271, "volume": 5238.0}, {"date": "2005-05-19", "close": 0.36271, "volume": 2881.0}, {"date": "2005-05-20", "close": 0.3579375, "volume": 5238.0}, {"date": "2005-05-23", "close": 0.3579375, "volume": 20953.0}, {"date": "2005-05-30", "close": 0.3818, "volume": 7858.0}, {"date": "2005-06-02", "close": 0.3818, "volume": 62860.0}, {"date": "2005-06-08", "close": 0.372255, "volume": 5238.0}, {"date": "2005-06-15", "close": 0.372255, "volume": 18858.0}, {"date": "2005-06-16", "close": 0.3818, "volume": 7334.0}, {"date": "2005-06-23", "close": 0.36271, "volume": 52383.0}, {"date": "2005-06-27", "close": 0.36271, "volume": 15715.0}, {"date": "2005-06-29", "close": 0.34362, "volume": 20953.0}, {"date": "2005-06-30", "close": 0.32453, "volume": 110005.0}, {"date": "2005-07-07", "close": 0.3818, "volume": 3143.0}, {"date": "2005-07-22", "close": 0.353165, "volume": 2472.0}, {"date": "2005-07-26", "close": 0.353165, "volume": 3143.0}, {"date": "2005-07-29", "close": 0.3770275, "volume": 12310.0}, {"date": "2005-08-02", "close": 0.353165, "volume": 2095.0}, {"date": "2005-08-11", "close": 0.353165, "volume": 2766.0}, {"date": "2005-08-15", "close": 0.36271, "volume": 3143.0}, {"date": "2005-08-18", "close": 0.32453, "volume": 13777.0}, {"date": "2005-08-23", "close": 0.372255, "volume": 42954.0}, {"date": "2005-08-24", "close": 0.3818, "volume": 6286.0}, {"date": "2005-08-25", "close": 0.3818, "volume": 209534.0}, {"date": "2005-08-26", "close": 0.3818, "volume": 13620.0}, {"date": "2005-08-29", "close": 0.3818, "volume": 28287.0}, {"date": "2005-08-30", "close": 0.3818, "volume": 41907.0}, {"date": "2005-09-06", "close": 0.3818, "volume": 28664.0}, {"date": "2005-09-14", "close": 0.3818, "volume": 5238.0}, {"date": "2005-09-23", "close": 0.3818, "volume": 20953.0}, {"date": "2005-10-21", "close": 0.3818, "volume": 2619.0}, {"date": "2005-10-26", "close": 0.3818, "volume": 20953.0}, {"date": "2005-11-03", "close": 0.3818, "volume": 9953.0}, {"date": "2005-11-21", "close": 0.36271, "volume": 52383.0}, {"date": "2005-11-30", "close": 0.36271, "volume": 10477.0}, {"date": "2005-12-12", "close": 0.36271, "volume": 4191.0}, {"date": "2005-12-13", "close": 0.372255, "volume": 6286.0}, {"date": "2005-12-19", "close": 0.36271, "volume": 4191.0}, {"date": "2005-12-21", "close": 0.3388475, "volume": 7334.0}, {"date": "2006-01-09", "close": 0.3483925, "volume": 18858.0}, {"date": "2006-01-11", "close": 0.3388475, "volume": 15715.0}, {"date": "2006-02-01", "close": 0.32453, "volume": 21477.0}, {"date": "2006-02-03", "close": 0.295895, "volume": 15715.0}, {"date": "2006-02-06", "close": 0.28635, "volume": 52383.0}, {"date": "2006-02-08", "close": 0.28635, "volume": 5238.0}, {"date": "2006-02-13", "close": 0.32453, "volume": 52383.0}, {"date": "2006-02-15", "close": 0.295895, "volume": 20953.0}, {"date": "2006-02-20", "close": 0.295895, "volume": 20953.0}, {"date": "2006-02-22", "close": 0.30544, "volume": 8905.0}, {"date": "2006-02-23", "close": 0.3293025, "volume": 74908.0}, {"date": "2006-02-24", "close": 0.334075, "volume": 7372.0}, {"date": "2006-02-27", "close": 0.334075, "volume": 48193.0}, {"date": "2006-03-01", "close": 0.32453, "volume": 2766.0}, {"date": "2006-03-09", "close": 0.3388475, "volume": 52383.0}, {"date": "2006-03-10", "close": 0.3674825, "volume": 240964.0}, {"date": "2006-03-16", "close": 0.372255, "volume": 13777.0}, {"date": "2006-03-17", "close": 0.34362, "volume": 119455.0}, {"date": "2006-03-28", "close": 0.34362, "volume": 6286.0}, {"date": "2006-03-30", "close": 0.334075, "volume": 15715.0}, {"date": "2006-03-31", "close": 0.3388475, "volume": 108958.0}, {"date": "2006-04-06", "close": 0.3293025, "volume": 15715.0}, {"date": "2006-04-10", "close": 0.32453, "volume": 125720.0}, {"date": "2006-04-12", "close": 0.32453, "volume": 33525.0}, {"date": "2006-04-13", "close": 0.3388475, "volume": 128280.0}, {"date": "2006-04-18", "close": 0.353165, "volume": 244513.0}, {"date": "2006-04-19", "close": 0.353165, "volume": 183349.0}, {"date": "2006-04-20", "close": 0.36271, "volume": 12572.0}, {"date": "2006-04-21", "close": 0.353165, "volume": 67051.0}, {"date": "2006-04-24", "close": 0.36271, "volume": 53431.0}, {"date": "2006-04-28", "close": 0.3579375, "volume": 4191.0}, {"date": "2006-05-01", "close": 0.3579375, "volume": 26192.0}, {"date": "2006-05-02", "close": 0.3579375, "volume": 91265.0}, {"date": "2006-05-03", "close": 0.36271, "volume": 18858.0}, {"date": "2006-05-04", "close": 0.36271, "volume": 13620.0}, {"date": "2006-05-05", "close": 0.372255, "volume": 52383.0}, {"date": "2006-05-08", "close": 0.3579375, "volume": 20272.0}, {"date": "2006-05-09", "close": 0.3579375, "volume": 6286.0}, {"date": "2006-05-11", "close": 0.36271, "volume": 13410.0}, {"date": "2006-05-16", "close": 0.372255, "volume": 105388.0}, {"date": "2006-05-17", "close": 0.3961175, "volume": 181037.0}, {"date": "2006-05-18", "close": 0.3961175, "volume": 100084.0}, {"date": "2006-05-19", "close": 0.4056625, "volume": 5238.0}, {"date": "2006-05-22", "close": 0.391345, "volume": 26998.0}, {"date": "2006-05-23", "close": 0.391345, "volume": 5238.0}, {"date": "2006-05-24", "close": 0.3818, "volume": 58596.0}, {"date": "2006-05-25", "close": 0.3818, "volume": 26192.0}, {"date": "2006-05-26", "close": 0.3818, "volume": 8381.0}, {"date": "2006-05-29", "close": 0.3818, "volume": 10477.0}, {"date": "2006-05-30", "close": 0.391345, "volume": 110005.0}, {"date": "2006-05-31", "close": 0.391345, "volume": 5731.0}, {"date": "2006-06-01", "close": 0.3865725, "volume": 9429.0}, {"date": "2006-06-02", "close": 0.410435, "volume": 85909.0}, {"date": "2006-06-05", "close": 0.3961175, "volume": 23049.0}, {"date": "2006-06-06", "close": 0.3865725, "volume": 53426.0}, {"date": "2006-06-07", "close": 0.3865725, "volume": 6286.0}, {"date": "2006-06-09", "close": 0.3865725, "volume": 8381.0}, {"date": "2006-06-13", "close": 0.391345, "volume": 147538.0}, {"date": "2006-06-14", "close": 0.3818, "volume": 10477.0}, {"date": "2006-06-15", "close": 0.3818, "volume": 74428.0}, {"date": "2006-06-19", "close": 0.40089, "volume": 26192.0}, {"date": "2006-06-27", "close": 0.40089, "volume": 8381.0}, {"date": "2006-06-29", "close": 0.41998, "volume": 63384.0}, {"date": "2006-06-30", "close": 0.40089, "volume": 33525.0}, {"date": "2006-07-04", "close": 0.391345, "volume": 20953.0}, {"date": "2006-07-05", "close": 0.391345, "volume": 20953.0}, {"date": "2006-07-06", "close": 0.40089, "volume": 10477.0}, {"date": "2006-07-07", "close": 0.40089, "volume": 3564.0}, {"date": "2006-07-10", "close": 0.40089, "volume": 86433.0}, {"date": "2006-07-14", "close": 0.41998, "volume": 23573.0}, {"date": "2006-07-17", "close": 0.410435, "volume": 5238.0}, {"date": "2006-07-20", "close": 0.41998, "volume": 28287.0}, {"date": "2006-07-26", "close": 0.3818, "volume": 72813.0}, {"date": "2006-07-27", "close": 0.3388475, "volume": 141959.0}, {"date": "2006-07-28", "close": 0.334075, "volume": 180199.0}, {"date": "2006-07-31", "close": 0.32453, "volume": 151152.0}, {"date": "2006-08-01", "close": 0.32453, "volume": 10477.0}, {"date": "2006-08-03", "close": 0.32453, "volume": 26192.0}, {"date": "2006-08-04", "close": 0.334075, "volume": 30314.0}, {"date": "2006-08-07", "close": 0.334075, "volume": 78643.0}, {"date": "2006-08-08", "close": 0.30544, "volume": 127816.0}, {"date": "2006-08-09", "close": 0.30544, "volume": 104767.0}, {"date": "2006-08-10", "close": 0.295895, "volume": 31116.0}, {"date": "2006-08-11", "close": 0.314985, "volume": 231535.0}, {"date": "2006-08-17", "close": 0.334075, "volume": 116220.0}, {"date": "2006-08-18", "close": 0.334075, "volume": 109029.0}, {"date": "2006-08-22", "close": 0.3483925, "volume": 34573.0}, {"date": "2006-08-24", "close": 0.3388475, "volume": 52383.0}, {"date": "2006-08-28", "close": 0.34362, "volume": 9463.0}, {"date": "2006-08-29", "close": 0.334075, "volume": 20953.0}, {"date": "2006-08-30", "close": 0.334075, "volume": 524.0}, {"date": "2006-08-31", "close": 0.3483925, "volume": 14667.0}, {"date": "2006-09-01", "close": 0.3483925, "volume": 26192.0}, {"date": "2006-09-04", "close": 0.334075, "volume": 59648.0}, {"date": "2006-09-05", "close": 0.32453, "volume": 10477.0}, {"date": "2006-09-06", "close": 0.3006675, "volume": 5150.0}, {"date": "2006-09-08", "close": 0.30544, "volume": 25215.0}, {"date": "2006-09-11", "close": 0.3006675, "volume": 14667.0}, {"date": "2006-09-14", "close": 0.30544, "volume": 67052.0}, {"date": "2006-09-18", "close": 0.32453, "volume": 41261.0}, {"date": "2006-09-19", "close": 0.32453, "volume": 24096.0}, {"date": "2006-09-20", "close": 0.32453, "volume": 47145.0}, {"date": "2006-09-21", "close": 0.34362, "volume": 91423.0}, {"date": "2006-09-22", "close": 0.334075, "volume": 10477.0}, {"date": "2006-09-25", "close": 0.334075, "volume": 8381.0}, {"date": "2006-09-26", "close": 0.34362, "volume": 31430.0}, {"date": "2006-09-27", "close": 0.34362, "volume": 47145.0}, {"date": "2006-09-28", "close": 0.3388475, "volume": 53465.0}, {"date": "2006-10-03", "close": 0.34362, "volume": 32444.0}, {"date": "2006-10-04", "close": 0.334075, "volume": 31430.0}, {"date": "2006-10-06", "close": 0.334075, "volume": 3143.0}, {"date": "2006-10-09", "close": 0.334075, "volume": 5760.0}, {"date": "2006-10-10", "close": 0.3293025, "volume": 5238.0}, {"date": "2006-10-12", "close": 0.3388475, "volume": 26192.0}, {"date": "2006-10-13", "close": 0.3388475, "volume": 4717.0}, {"date": "2006-10-16", "close": 0.3197575, "volume": 20953.0}, {"date": "2006-10-19", "close": 0.34362, "volume": 34364.0}, {"date": "2006-10-20", "close": 0.3197575, "volume": 10477.0}, {"date": "2006-10-24", "close": 0.32453, "volume": 4191.0}, {"date": "2006-10-25", "close": 0.32453, "volume": 15715.0}, {"date": "2006-10-26", "close": 0.334075, "volume": 11524.0}, {"date": "2006-10-30", "close": 0.314985, "volume": 32197.0}, {"date": "2006-10-31", "close": 0.32453, "volume": 48717.0}, {"date": "2006-11-01", "close": 0.314985, "volume": 55238.0}, {"date": "2006-11-03", "close": 0.32453, "volume": 106783.0}, {"date": "2006-11-07", "close": 0.3197575, "volume": 51336.0}, {"date": "2006-11-09", "close": 0.3197575, "volume": 104767.0}, {"date": "2006-11-10", "close": 0.3197575, "volume": 120482.0}, {"date": "2006-11-13", "close": 0.3197575, "volume": 47145.0}, {"date": "2006-11-14", "close": 0.3197575, "volume": 47145.0}, {"date": "2006-11-16", "close": 0.314985, "volume": 73337.0}, {"date": "2006-11-20", "close": 0.314985, "volume": 12572.0}, {"date": "2006-11-23", "close": 0.314985, "volume": 52383.0}, {"date": "2006-11-24", "close": 0.314985, "volume": 18858.0}, {"date": "2006-11-28", "close": 0.30544, "volume": 1545.0}, {"date": "2006-11-29", "close": 0.3102125, "volume": 20953.0}, {"date": "2006-11-30", "close": 0.295895, "volume": 52383.0}, {"date": "2006-12-01", "close": 0.30544, "volume": 3143.0}, {"date": "2006-12-05", "close": 0.295895, "volume": 5238.0}, {"date": "2006-12-08", "close": 0.28635, "volume": 12572.0}, {"date": "2006-12-11", "close": 0.30544, "volume": 40990.0}, {"date": "2006-12-12", "close": 0.30544, "volume": 52383.0}, {"date": "2006-12-13", "close": 0.28635, "volume": 8381.0}, {"date": "2006-12-15", "close": 0.28635, "volume": 82410.0}, {"date": "2006-12-19", "close": 0.28635, "volume": 15207.0}, {"date": "2006-12-22", "close": 0.2720325, "volume": 15715.0}, {"date": "2006-12-29", "close": 0.295895, "volume": 68098.0}, {"date": "2007-01-02", "close": 0.28635, "volume": 2619.0}, {"date": "2007-01-03", "close": 0.28635, "volume": 15715.0}, {"date": "2007-01-08", "close": 0.28635, "volume": 15715.0}, {"date": "2007-01-09", "close": 0.28635, "volume": 1781.0}, {"date": "2007-01-11", "close": 0.26726, "volume": 20953.0}, {"date": "2007-01-15", "close": 0.26726, "volume": 66003.0}, {"date": "2007-01-16", "close": 0.26726, "volume": 13620.0}, {"date": "2007-01-17", "close": 0.26726, "volume": 136197.0}, {"date": "2007-01-18", "close": 0.26726, "volume": 302776.0}, {"date": "2007-01-19", "close": 0.26726, "volume": 112101.0}, {"date": "2007-01-22", "close": 0.24817, "volume": 103091.0}, {"date": "2007-01-23", "close": 0.257715, "volume": 486564.0}, {"date": "2007-01-24", "close": 0.238625, "volume": 471451.0}, {"date": "2007-01-25", "close": 0.238625, "volume": 100052.0}, {"date": "2007-01-30", "close": 0.238625, "volume": 24096.0}, {"date": "2007-01-31", "close": 0.24817, "volume": 121530.0}, {"date": "2007-02-01", "close": 0.22908, "volume": 149817.0}, {"date": "2007-02-02", "close": 0.20999, "volume": 81818.0}, {"date": "2007-02-05", "close": 0.2243075, "volume": 42876.0}, {"date": "2007-02-07", "close": 0.22908, "volume": 148298.0}, {"date": "2007-02-08", "close": 0.20999, "volume": 74891.0}, {"date": "2007-02-09", "close": 0.200445, "volume": 181959.0}, {"date": "2007-02-12", "close": 0.20999, "volume": 243059.0}, {"date": "2007-02-13", "close": 0.2052175, "volume": 104767.0}, {"date": "2007-02-14", "close": 0.200445, "volume": 414741.0}, {"date": "2007-02-16", "close": 0.1909, "volume": 76197.0}, {"date": "2007-02-19", "close": 0.181355, "volume": 107145.0}, {"date": "2007-02-21", "close": 0.17181, "volume": 52383.0}, {"date": "2007-02-22", "close": 0.1861275, "volume": 139057.0}, {"date": "2007-02-23", "close": 0.1861275, "volume": 10477.0}, {"date": "2007-02-26", "close": 0.1956725, "volume": 37716.0}, {"date": "2007-02-27", "close": 0.1909, "volume": 97957.0}, {"date": "2007-02-28", "close": 0.1909, "volume": 78575.0}, {"date": "2007-03-01", "close": 0.181355, "volume": 110005.0}, {"date": "2007-03-02", "close": 0.1670375, "volume": 1229303.0}, {"date": "2007-03-06", "close": 0.1670375, "volume": 72761.0}, {"date": "2007-03-07", "close": 0.17181, "volume": 156155.0}, {"date": "2007-03-08", "close": 0.162265, "volume": 26773.0}, {"date": "2007-03-09", "close": 0.162265, "volume": 115710.0}, {"date": "2007-03-12", "close": 0.17181, "volume": 30854.0}, {"date": "2007-03-14", "close": 0.162265, "volume": 52383.0}, {"date": "2007-03-15", "close": 0.17181, "volume": 41907.0}, {"date": "2007-03-16", "close": 0.162265, "volume": 47145.0}, {"date": "2007-03-19", "close": 0.17181, "volume": 41907.0}, {"date": "2007-03-20", "close": 0.17181, "volume": 139005.0}, {"date": "2007-03-22", "close": 0.181355, "volume": 12572.0}, {"date": "2007-03-23", "close": 0.1861275, "volume": 116627.0}, {"date": "2007-03-26", "close": 0.1956725, "volume": 104767.0}, {"date": "2007-03-28", "close": 0.1765825, "volume": 5238.0}, {"date": "2007-03-29", "close": 0.1956725, "volume": 33245.0}, {"date": "2007-04-02", "close": 0.1765825, "volume": 13620.0}, {"date": "2007-04-04", "close": 0.1765825, "volume": 91147.0}, {"date": "2007-04-05", "close": 0.1956725, "volume": 112101.0}, {"date": "2007-04-13", "close": 0.17181, "volume": 26192.0}, {"date": "2007-04-16", "close": 0.17181, "volume": 2619.0}, {"date": "2007-04-20", "close": 0.17181, "volume": 73337.0}, {"date": "2007-04-23", "close": 0.17181, "volume": 28287.0}, {"date": "2007-04-30", "close": 0.162265, "volume": 29335.0}, {"date": "2007-05-01", "close": 0.181355, "volume": 95128.0}, {"date": "2007-05-02", "close": 0.162265, "volume": 11174.0}, {"date": "2007-05-03", "close": 0.162265, "volume": 5238.0}, {"date": "2007-05-11", "close": 0.17181, "volume": 9429.0}, {"date": "2007-05-15", "close": 0.1670375, "volume": 20953.0}, {"date": "2007-05-16", "close": 0.162265, "volume": 29161.0}, {"date": "2007-05-17", "close": 0.162265, "volume": 44002.0}, {"date": "2007-05-18", "close": 0.162265, "volume": 94290.0}, {"date": "2007-05-23", "close": 0.15272, "volume": 96386.0}, {"date": "2007-05-24", "close": 0.15272, "volume": 178104.0}, {"date": "2007-05-25", "close": 0.1479475, "volume": 23049.0}, {"date": "2007-05-29", "close": 0.1479475, "volume": 50288.0}, {"date": "2007-05-30", "close": 0.143175, "volume": 54479.0}, {"date": "2007-05-31", "close": 0.1574925, "volume": 163436.0}, {"date": "2007-06-01", "close": 0.15272, "volume": 53188.0}, {"date": "2007-06-04", "close": 0.17181, "volume": 27143.0}, {"date": "2007-06-05", "close": 0.143175, "volume": 20430.0}, {"date": "2007-06-06", "close": 0.1384025, "volume": 71713.0}, {"date": "2007-06-07", "close": 0.143175, "volume": 17339.0}, {"date": "2007-06-08", "close": 0.13363, "volume": 20953.0}, {"date": "2007-06-14", "close": 0.13363, "volume": 62860.0}, {"date": "2007-06-15", "close": 0.13363, "volume": 195914.0}, {"date": "2007-06-18", "close": 0.143175, "volume": 110184.0}, {"date": "2007-06-19", "close": 0.124085, "volume": 10477.0}, {"date": "2007-06-20", "close": 0.124085, "volume": 5238.0}, {"date": "2007-06-21", "close": 0.17181, "volume": 139727.0}, {"date": "2007-06-25", "close": 0.1574925, "volume": 26192.0}, {"date": "2007-06-26", "close": 0.1574925, "volume": 246202.0}, {"date": "2007-06-27", "close": 0.15272, "volume": 149136.0}, {"date": "2007-06-28", "close": 0.15272, "volume": 4453.0}, {"date": "2007-07-31", "close": 0.181355, "volume": 28811.0}, {"date": "2007-08-01", "close": 0.1765825, "volume": 158857.0}, {"date": "2007-08-02", "close": 0.162265, "volume": 85385.0}, {"date": "2007-08-06", "close": 0.1670375, "volume": 52383.0}, {"date": "2007-08-07", "close": 0.1670375, "volume": 20953.0}, {"date": "2007-08-08", "close": 0.1670375, "volume": 47145.0}, {"date": "2007-08-09", "close": 0.1670375, "volume": 10477.0}, {"date": "2007-08-10", "close": 0.1670375, "volume": 31430.0}, {"date": "2007-08-14", "close": 0.15272, "volume": 54679.0}, {"date": "2007-08-15", "close": 0.13363, "volume": 67051.0}, {"date": "2007-08-17", "close": 0.11454, "volume": 183342.0}, {"date": "2007-08-20", "close": 0.1384025, "volume": 5238.0}, {"date": "2007-08-21", "close": 0.124085, "volume": 55526.0}, {"date": "2007-08-22", "close": 0.11454, "volume": 2095.0}, {"date": "2007-08-23", "close": 0.13363, "volume": 52383.0}, {"date": "2007-08-24", "close": 0.124085, "volume": 183342.0}, {"date": "2007-08-27", "close": 0.124085, "volume": 6286.0}, {"date": "2007-08-28", "close": 0.13363, "volume": 61812.0}, {"date": "2007-09-03", "close": 0.162265, "volume": 57422.0}, {"date": "2007-09-06", "close": 0.1288575, "volume": 30103.0}, {"date": "2007-09-13", "close": 0.143175, "volume": 5238.0}, {"date": "2007-09-14", "close": 0.162265, "volume": 44526.0}, {"date": "2007-09-21", "close": 0.15272, "volume": 3143.0}, {"date": "2007-09-27", "close": 0.1670375, "volume": 30258.0}, {"date": "2007-09-28", "close": 0.162265, "volume": 31345.0}, {"date": "2007-10-03", "close": 0.13363, "volume": 36668.0}, {"date": "2007-10-04", "close": 0.1384025, "volume": 5238.0}, {"date": "2007-10-05", "close": 0.143175, "volume": 99529.0}, {"date": "2007-10-08", "close": 0.13363, "volume": 89576.0}, {"date": "2007-10-10", "close": 0.124085, "volume": 78575.0}, {"date": "2007-10-11", "close": 0.124085, "volume": 31430.0}, {"date": "2007-10-12", "close": 0.1193125, "volume": 5050.0}, {"date": "2007-10-15", "close": 0.124085, "volume": 26192.0}, {"date": "2007-10-16", "close": 0.11454, "volume": 37555.0}, {"date": "2007-10-18", "close": 0.1002225, "volume": 83342.0}, {"date": "2007-10-19", "close": 0.1002225, "volume": 77193.0}, {"date": "2007-10-22", "close": 0.09545, "volume": 132006.0}, {"date": "2007-10-23", "close": 0.09545, "volume": 147008.0}, {"date": "2007-10-24", "close": 0.09545, "volume": 5238.0}, {"date": "2007-10-25", "close": 0.07636, "volume": 296490.0}, {"date": "2007-10-26", "close": 0.07636, "volume": 664536.0}, {"date": "2007-10-29", "close": 0.07636, "volume": 233054.0}, {"date": "2007-10-30", "close": 0.07636, "volume": 588895.0}, {"date": "2007-10-31", "close": 0.07636, "volume": 104767.0}, {"date": "2007-11-01", "close": 0.07636, "volume": 236773.0}, {"date": "2007-11-05", "close": 0.0715875, "volume": 183342.0}, {"date": "2007-11-07", "close": 0.05727, "volume": 10520818.0}, {"date": "2007-11-08", "close": 0.085905, "volume": 17964.0}, {"date": "2007-11-09", "close": 0.104995, "volume": 96909.0}, {"date": "2007-11-12", "close": 0.11454, "volume": 101624.0}, {"date": "2007-11-13", "close": 0.104995, "volume": 52383.0}, {"date": "2007-11-15", "close": 0.1002225, "volume": 26192.0}, {"date": "2007-11-22", "close": 0.09545, "volume": 52383.0}, {"date": "2007-11-23", "close": 0.0925865, "volume": 31430.0}, {"date": "2007-11-27", "close": 0.09545, "volume": 73337.0}, {"date": "2007-11-29", "close": 0.09545, "volume": 10477.0}, {"date": "2007-11-30", "close": 0.093541, "volume": 55875.0}, {"date": "2007-12-04", "close": 0.093541, "volume": 48892.0}, {"date": "2007-12-06", "close": 0.093541, "volume": 20953.0}, {"date": "2007-12-11", "close": 0.09545, "volume": 41732.0}, {"date": "2007-12-12", "close": 0.09545, "volume": 66527.0}, {"date": "2007-12-13", "close": 0.0944955, "volume": 104767.0}, {"date": "2007-12-14", "close": 0.0925865, "volume": 72834.0}, {"date": "2007-12-18", "close": 0.07636, "volume": 314301.0}, {"date": "2007-12-19", "close": 0.09545, "volume": 272394.0}, {"date": "2007-12-20", "close": 0.09545, "volume": 24128.0}, {"date": "2007-12-21", "close": 0.09545, "volume": 7302.0}, {"date": "2008-01-02", "close": 0.1002225, "volume": 60796.0}, {"date": "2008-01-07", "close": 0.09545, "volume": 157150.0}, {"date": "2008-01-08", "close": 0.09545, "volume": 2064.0}, {"date": "2008-01-10", "close": 0.09545, "volume": 20953.0}, {"date": "2008-01-14", "close": 0.085905, "volume": 37599.0}, {"date": "2008-01-18", "close": 0.085905, "volume": 226323.0}, {"date": "2008-01-21", "close": 0.082087, "volume": 29890.0}, {"date": "2008-01-22", "close": 0.082087, "volume": 34067.0}, {"date": "2008-01-23", "close": 0.0811325, "volume": 157150.0}, {"date": "2008-01-30", "close": 0.0811325, "volume": 136197.0}, {"date": "2008-02-04", "close": 0.07636, "volume": 83814.0}, {"date": "2008-02-06", "close": 0.0620425, "volume": 256679.0}, {"date": "2008-02-08", "close": 0.047725, "volume": 1103322.0}, {"date": "2008-02-11", "close": 0.0467705, "volume": 178104.0}, {"date": "2008-02-13", "close": 0.047725, "volume": 141435.0}, {"date": "2008-02-14", "close": 0.047725, "volume": 24747.0}, {"date": "2008-02-15", "close": 0.0524975, "volume": 102672.0}, {"date": "2008-02-18", "close": 0.047725, "volume": 184787.0}, {"date": "2008-02-19", "close": 0.047725, "volume": 24747.0}, {"date": "2008-02-20", "close": 0.0448615, "volume": 4164.0}, {"date": "2008-02-26", "close": 0.045816, "volume": 217915.0}, {"date": "2008-02-27", "close": 0.045816, "volume": 36668.0}, {"date": "2008-03-03", "close": 0.0486795, "volume": 283059.0}, {"date": "2008-03-04", "close": 0.047725, "volume": 89052.0}, {"date": "2008-03-11", "close": 0.047725, "volume": 103531.0}, {"date": "2008-03-12", "close": 0.0448615, "volume": 104767.0}, {"date": "2008-03-13", "close": 0.0448615, "volume": 101676.0}, {"date": "2008-03-17", "close": 0.0429525, "volume": 118387.0}, {"date": "2008-03-20", "close": 0.040089, "volume": 99529.0}, {"date": "2008-03-31", "close": 0.03818, "volume": 120482.0}, {"date": "2008-04-04", "close": 0.0448615, "volume": 1239.0}, {"date": "2008-04-11", "close": 0.040089, "volume": 157150.0}, {"date": "2008-04-14", "close": 0.036271, "volume": 104767.0}, {"date": "2008-04-15", "close": 0.03818, "volume": 392876.0}, {"date": "2008-04-16", "close": 0.032453, "volume": 2619.0}, {"date": "2008-04-17", "close": 0.0334075, "volume": 20536.0}, {"date": "2008-04-22", "close": 0.0372255, "volume": 128863.0}, {"date": "2008-04-23", "close": 0.0295895, "volume": 798324.0}, {"date": "2008-04-24", "close": 0.0295895, "volume": 15715.0}, {"date": "2008-04-28", "close": 0.032453, "volume": 209534.0}, {"date": "2008-04-30", "close": 0.032453, "volume": 293347.0}, {"date": "2008-05-02", "close": 0.0314985, "volume": 539759.0}, {"date": "2008-05-05", "close": 0.0314985, "volume": 16263.0}, {"date": "2008-05-08", "close": 0.028635, "volume": 324777.0}, {"date": "2008-05-12", "close": 0.0276805, "volume": 7334.0}, {"date": "2008-05-13", "close": 0.0276805, "volume": 234907.0}, {"date": "2008-05-14", "close": 0.028635, "volume": 178876.0}, {"date": "2008-05-15", "close": 0.024817, "volume": 1389817.0}, {"date": "2008-05-16", "close": 0.024817, "volume": 104767.0}, {"date": "2008-05-21", "close": 0.030544, "volume": 209534.0}, {"date": "2008-05-26", "close": 0.032453, "volume": 122483.0}, {"date": "2008-05-27", "close": 0.030544, "volume": 186579.0}, {"date": "2008-05-28", "close": 0.032453, "volume": 50842.0}, {"date": "2008-05-30", "close": 0.030544, "volume": 15715.0}, {"date": "2008-06-12", "close": 0.028635, "volume": 157150.0}, {"date": "2008-06-13", "close": 0.0276805, "volume": 58669.0}, {"date": "2008-06-16", "close": 0.0257715, "volume": 701938.0}, {"date": "2008-06-18", "close": 0.0257715, "volume": 382399.0}, {"date": "2008-06-23", "close": 0.0238625, "volume": 2095.0}, {"date": "2008-06-24", "close": 0.0238625, "volume": 273630.0}, {"date": "2008-06-25", "close": 0.026726, "volume": 390781.0}, {"date": "2008-06-26", "close": 0.028635, "volume": 256588.0}, {"date": "2008-06-30", "close": 0.0276805, "volume": 170723.0}, {"date": "2008-07-01", "close": 0.0238625, "volume": 247521.0}, {"date": "2008-07-03", "close": 0.024817, "volume": 151287.0}, {"date": "2008-07-04", "close": 0.026726, "volume": 62860.0}, {"date": "2008-07-22", "close": 0.0219535, "volume": 68098.0}, {"date": "2008-07-23", "close": 0.0219535, "volume": 198786.0}, {"date": "2008-07-28", "close": 0.01909, "volume": 10477.0}, {"date": "2008-07-31", "close": 0.0200445, "volume": 174612.0}, {"date": "2008-08-07", "close": 0.0219535, "volume": 52383.0}, {"date": "2008-08-12", "close": 0.0238625, "volume": 104767.0}, {"date": "2008-08-20", "close": 0.020999, "volume": 41907.0}, {"date": "2008-08-21", "close": 0.020999, "volume": 62860.0}, {"date": "2008-08-25", "close": 0.01909, "volume": 20953.0}, {"date": "2008-08-27", "close": 0.01909, "volume": 68098.0}, {"date": "2008-08-29", "close": 0.01909, "volume": 125720.0}, {"date": "2008-09-03", "close": 0.01909, "volume": 38839.0}, {"date": "2008-09-04", "close": 0.01909, "volume": 104767.0}, {"date": "2008-09-22", "close": 0.01909, "volume": 314301.0}, {"date": "2008-09-30", "close": 0.01909, "volume": 39736.0}, {"date": "2008-10-07", "close": 0.01909, "volume": 104767.0}, {"date": "2008-10-08", "close": 0.01909, "volume": 104767.0}, {"date": "2008-10-10", "close": 0.01909, "volume": 104767.0}, {"date": "2008-10-17", "close": 0.017181, "volume": 10477.0}, {"date": "2008-10-21", "close": 0.020999, "volume": 47145.0}, {"date": "2008-10-22", "close": 0.01909, "volume": 104767.0}, {"date": "2008-10-27", "close": 0.015272, "volume": 104767.0}, {"date": "2008-11-05", "close": 0.01909, "volume": 686579.0}, {"date": "2008-11-07", "close": 0.017181, "volume": 387638.0}, {"date": "2008-11-10", "close": 0.017181, "volume": 41907.0}, {"date": "2008-11-18", "close": 0.015272, "volume": 345731.0}, {"date": "2008-11-27", "close": 0.017181, "volume": 52383.0}, {"date": "2008-12-04", "close": 0.017181, "volume": 712205.0}, {"date": "2008-12-05", "close": 0.017181, "volume": 17496.0}, {"date": "2008-12-11", "close": 0.017181, "volume": 261917.0}, {"date": "2008-12-16", "close": 0.01909, "volume": 523834.0}, {"date": "2008-12-19", "close": 0.01909, "volume": 523834.0}, {"date": "2008-12-29", "close": 0.01909, "volume": 52383.0}, {"date": "2009-01-15", "close": 0.017181, "volume": 1047669.0}, {"date": "2009-01-19", "close": 0.017181, "volume": 1047669.0}, {"date": "2009-01-21", "close": 0.015272, "volume": 38764.0}, {"date": "2009-01-23", "close": 0.015272, "volume": 1008905.0}, {"date": "2009-01-27", "close": 0.017181, "volume": 248298.0}, {"date": "2009-01-28", "close": 0.015272, "volume": 220010.0}, {"date": "2009-01-29", "close": 0.015272, "volume": 65322.0}, {"date": "2009-02-03", "close": 0.028635, "volume": 169798.0}, {"date": "2009-02-18", "close": 0.020999, "volume": 785752.0}, {"date": "2009-02-20", "close": 0.01909, "volume": 523834.0}, {"date": "2009-03-02", "close": 0.01909, "volume": 628601.0}, {"date": "2009-03-05", "close": 0.01909, "volume": 754322.0}, {"date": "2009-03-06", "close": 0.01909, "volume": 848612.0}, {"date": "2009-03-16", "close": 0.01909, "volume": 52383.0}, {"date": "2009-03-19", "close": 0.01909, "volume": 104767.0}, {"date": "2009-03-23", "close": 0.01909, "volume": 366684.0}, {"date": "2009-03-31", "close": 0.017181, "volume": 41907.0}, {"date": "2009-04-06", "close": 0.01909, "volume": 41907.0}, {"date": "2009-04-17", "close": 0.028635, "volume": 31430.0}, {"date": "2009-04-29", "close": 0.0181355, "volume": 726477.0}, {"date": "2009-05-06", "close": 0.020999, "volume": 78575.0}, {"date": "2009-05-25", "close": 0.01909, "volume": 733368.0}, {"date": "2009-05-26", "close": 0.01909, "volume": 716710.0}, {"date": "2009-06-01", "close": 0.0200445, "volume": 62860.0}, {"date": "2009-06-02", "close": 0.01909, "volume": 16658.0}, {"date": "2009-06-03", "close": 0.0200445, "volume": 57622.0}, {"date": "2009-06-16", "close": 0.01909, "volume": 869565.0}, {"date": "2009-06-18", "close": 0.015272, "volume": 661236.0}, {"date": "2009-06-19", "close": 0.015272, "volume": 209534.0}, {"date": "2009-06-30", "close": 0.0143175, "volume": 178104.0}, {"date": "2009-08-11", "close": 0.017181, "volume": 104767.0}, {"date": "2009-08-12", "close": 0.017181, "volume": 419068.0}, {"date": "2009-08-14", "close": 0.0181355, "volume": 523834.0}, {"date": "2009-09-07", "close": 0.0238625, "volume": 99529.0}, {"date": "2009-09-10", "close": 0.0238625, "volume": 1572.0}, {"date": "2009-09-11", "close": 0.0276805, "volume": 52383.0}, {"date": "2009-09-24", "close": 0.0238625, "volume": 129387.0}, {"date": "2009-09-25", "close": 0.028635, "volume": 17496.0}, {"date": "2009-09-28", "close": 0.026726, "volume": 87271.0}, {"date": "2009-09-29", "close": 0.028635, "volume": 33525.0}, {"date": "2009-10-01", "close": 0.028635, "volume": 349209.0}, {"date": "2009-10-13", "close": 0.0200445, "volume": 20953.0}, {"date": "2009-10-14", "close": 0.0238625, "volume": 104767.0}, {"date": "2009-10-16", "close": 0.0238625, "volume": 162766.0}, {"date": "2009-10-19", "close": 0.0238625, "volume": 104767.0}, {"date": "2009-10-26", "close": 0.01909, "volume": 261917.0}, {"date": "2009-10-27", "close": 0.0200445, "volume": 104767.0}, {"date": "2009-10-29", "close": 0.01909, "volume": 157150.0}, {"date": "2009-11-17", "close": 0.0143175, "volume": 445259.0}, {"date": "2009-11-18", "close": 0.0181355, "volume": 104767.0}, {"date": "2009-11-30", "close": 0.01909, "volume": 26192.0}, {"date": "2009-12-01", "close": 0.0162265, "volume": 157150.0}, {"date": "2009-12-09", "close": 0.01909, "volume": 52383.0}, {"date": "2009-12-10", "close": 0.01909, "volume": 52383.0}, {"date": "2009-12-11", "close": 0.0181355, "volume": 199057.0}, {"date": "2009-12-14", "close": 0.01909, "volume": 41530.0}, {"date": "2009-12-18", "close": 0.020999, "volume": 86384.0}, {"date": "2009-12-21", "close": 0.0143175, "volume": 123162.0}, {"date": "2010-01-04", "close": 0.0143175, "volume": 832897.0}, {"date": "2010-01-05", "close": 0.015272, "volume": 366684.0}, {"date": "2010-01-06", "close": 0.015272, "volume": 424295.0}, {"date": "2010-01-11", "close": 0.015272, "volume": 523834.0}, {"date": "2010-01-13", "close": 0.015272, "volume": 12572.0}, {"date": "2010-01-19", "close": 0.015272, "volume": 52383.0}, {"date": "2010-02-09", "close": 0.0143175, "volume": 523834.0}, {"date": "2010-02-12", "close": 0.015272, "volume": 523834.0}, {"date": "2010-02-18", "close": 0.017181, "volume": 63384.0}, {"date": "2010-03-04", "close": 0.0143175, "volume": 163751.0}, {"date": "2010-03-09", "close": 0.0143175, "volume": 36668.0}, {"date": "2010-03-10", "close": 0.0124085, "volume": 15715.0}, {"date": "2010-03-11", "close": 0.0143175, "volume": 40545.0}, {"date": "2010-03-12", "close": 0.0162265, "volume": 48507.0}, {"date": "2010-03-19", "close": 0.0162265, "volume": 220010.0}, {"date": "2010-03-25", "close": 0.0143175, "volume": 104767.0}, {"date": "2010-04-07", "close": 0.0143175, "volume": 32792.0}, {"date": "2010-04-09", "close": 0.017181, "volume": 796228.0}, {"date": "2010-04-12", "close": 0.017181, "volume": 40021.0}, {"date": "2010-04-13", "close": 0.017181, "volume": 104767.0}, {"date": "2010-04-14", "close": 0.0143175, "volume": 331587.0}, {"date": "2010-04-16", "close": 0.017181, "volume": 104767.0}, {"date": "2010-04-20", "close": 0.01909, "volume": 132216.0}, {"date": "2010-04-23", "close": 0.0181355, "volume": 52383.0}, {"date": "2010-04-27", "close": 0.0181355, "volume": 280775.0}, {"date": "2010-05-12", "close": 0.0219535, "volume": 505874.0}, {"date": "2010-05-21", "close": 0.015272, "volume": 120482.0}, {"date": "2010-05-31", "close": 0.015272, "volume": 17810.0}, {"date": "2010-06-03", "close": 0.015272, "volume": 5238.0}, {"date": "2010-06-15", "close": 0.0143175, "volume": 76794.0}, {"date": "2010-06-18", "close": 0.015272, "volume": 52383.0}, {"date": "2010-06-24", "close": 0.015272, "volume": 78889.0}, {"date": "2010-06-28", "close": 0.01909, "volume": 52383.0}, {"date": "2010-06-30", "close": 0.01909, "volume": 1572.0}, {"date": "2010-07-01", "close": 0.01909, "volume": 26592.0}, {"date": "2010-07-06", "close": 0.01909, "volume": 25792.0}, {"date": "2010-07-23", "close": 0.022908, "volume": 85069.0}, {"date": "2010-08-20", "close": 0.01909, "volume": 268727.0}, {"date": "2010-08-24", "close": 0.01909, "volume": 160293.0}, {"date": "2010-09-07", "close": 0.01909, "volume": 526.0}, {"date": "2010-09-16", "close": 0.015272, "volume": 167627.0}, {"date": "2010-09-27", "close": 0.0181355, "volume": 32740.0}, {"date": "2010-09-29", "close": 0.0162265, "volume": 113934.0}, {"date": "2010-09-30", "close": 0.0162265, "volume": 240964.0}, {"date": "2010-10-01", "close": 0.0181355, "volume": 209534.0}, {"date": "2010-10-04", "close": 0.01909, "volume": 420377.0}, {"date": "2010-10-07", "close": 0.01909, "volume": 34517.0}, {"date": "2010-10-19", "close": 0.01909, "volume": 47145.0}, {"date": "2010-10-28", "close": 0.01909, "volume": 523834.0}, {"date": "2010-11-02", "close": 0.01909, "volume": 81364.0}, {"date": "2010-11-03", "close": 0.01909, "volume": 314301.0}, {"date": "2010-11-04", "close": 0.0143175, "volume": 113986.0}, {"date": "2010-11-09", "close": 0.015272, "volume": 31430.0}, {"date": "2010-11-16", "close": 0.015272, "volume": 471451.0}, {"date": "2010-11-23", "close": 0.0162265, "volume": 15715.0}, {"date": "2010-11-30", "close": 0.0162265, "volume": 127816.0}, {"date": "2010-12-02", "close": 0.01909, "volume": 10477.0}, {"date": "2010-12-09", "close": 0.01909, "volume": 31430.0}, {"date": "2010-12-14", "close": 0.01909, "volume": 419068.0}, {"date": "2010-12-22", "close": 0.01909, "volume": 104767.0}, {"date": "2010-12-23", "close": 0.01909, "volume": 555265.0}, {"date": "2011-01-05", "close": 0.01909, "volume": 127030.0}, {"date": "2011-01-18", "close": 0.0162265, "volume": 127030.0}, {"date": "2011-01-19", "close": 0.0162265, "volume": 209534.0}, {"date": "2011-02-07", "close": 0.0143175, "volume": 10477.0}, {"date": "2011-02-10", "close": 0.015272, "volume": 1047669.0}, {"date": "2011-02-16", "close": 0.015272, "volume": 38345.0}, {"date": "2011-02-21", "close": 0.0181355, "volume": 628601.0}, {"date": "2011-03-04", "close": 0.0181355, "volume": 52383.0}, {"date": "2011-03-07", "close": 0.015272, "volume": 733368.0}, {"date": "2011-03-08", "close": 0.0143175, "volume": 52383.0}, {"date": "2011-03-11", "close": 0.015272, "volume": 104767.0}, {"date": "2011-03-14", "close": 0.0143175, "volume": 366684.0}, {"date": "2011-03-25", "close": 0.013363, "volume": 4191.0}, {"date": "2011-05-05", "close": 0.0104995, "volume": 282871.0}, {"date": "2011-05-18", "close": 0.0143175, "volume": 393924.0}, {"date": "2011-05-24", "close": 0.015272, "volume": 157150.0}, {"date": "2011-05-25", "close": 0.013363, "volume": 471451.0}, {"date": "2011-06-02", "close": 0.0143175, "volume": 104767.0}, {"date": "2011-06-16", "close": 0.009545, "volume": 339445.0}, {"date": "2011-06-20", "close": 0.0085905, "volume": 20953.0}, {"date": "2011-06-24", "close": 0.009545, "volume": 523834.0}, {"date": "2011-09-01", "close": 0.009545, "volume": 984809.0}, {"date": "2011-09-13", "close": 0.011454, "volume": 523834.0}, {"date": "2011-09-22", "close": 0.013363, "volume": 104767.0}, {"date": "2011-10-11", "close": 0.013363, "volume": 981247.0}, {"date": "2011-10-12", "close": 0.013363, "volume": 66422.0}, {"date": "2011-11-02", "close": 0.011454, "volume": 15715.0}, {"date": "2011-11-14", "close": 0.0124085, "volume": 628601.0}, {"date": "2011-12-02", "close": 0.013363, "volume": 209534.0}, {"date": "2011-12-07", "close": 0.011454, "volume": 157150.0}, {"date": "2011-12-20", "close": 0.0124085, "volume": 120482.0}, {"date": "2012-01-03", "close": 0.0124085, "volume": 25144.0}, {"date": "2012-01-27", "close": 0.011454, "volume": 350969.0}, {"date": "2012-02-07", "close": 0.011454, "volume": 508119.0}, {"date": "2012-02-23", "close": 0.011454, "volume": 5116.0}, {"date": "2012-03-01", "close": 0.011454, "volume": 99651.0}, {"date": "2012-04-19", "close": 0.011454, "volume": 371137.0}, {"date": "2012-05-04", "close": 0.011454, "volume": 152699.0}, {"date": "2012-06-21", "close": 0.009545, "volume": 167627.0}, {"date": "2012-06-28", "close": 0.009545, "volume": 69146.0}, {"date": "2012-07-19", "close": 0.011454, "volume": 523834.0}, {"date": "2012-07-25", "close": 0.011454, "volume": 324777.0}, {"date": "2012-08-21", "close": 0.009545, "volume": 136197.0}, {"date": "2012-09-04", "close": 0.0104995, "volume": 52383.0}, {"date": "2012-09-12", "close": 0.009545, "volume": 52907.0}, {"date": "2012-09-13", "close": 0.0104995, "volume": 52383.0}, {"date": "2012-09-18", "close": 0.0085905, "volume": 20953.0}, {"date": "2012-10-24", "close": 0.009545, "volume": 209534.0}, {"date": "2012-10-31", "close": 0.0124085, "volume": 233421.0}, {"date": "2012-11-01", "close": 0.0104995, "volume": 209534.0}, {"date": "2012-11-09", "close": 0.011454, "volume": 209534.0}, {"date": "2012-11-20", "close": 0.015272, "volume": 457412.0}, {"date": "2012-11-21", "close": 0.0143175, "volume": 489558.0}, {"date": "2012-11-22", "close": 0.013363, "volume": 812991.0}, {"date": "2012-11-23", "close": 0.013363, "volume": 20953.0}, {"date": "2012-11-27", "close": 0.015272, "volume": 104767.0}, {"date": "2012-12-07", "close": 0.0124085, "volume": 104767.0}, {"date": "2012-12-13", "close": 0.011454, "volume": 314301.0}, {"date": "2012-12-21", "close": 0.009545, "volume": 733368.0}, {"date": "2013-01-02", "close": 0.009545, "volume": 314301.0}, {"date": "2013-01-03", "close": 0.0104995, "volume": 104767.0}, {"date": "2013-01-09", "close": 0.0104995, "volume": 48193.0}, {"date": "2013-01-18", "close": 0.0104995, "volume": 391304.0}, {"date": "2013-01-21", "close": 0.009545, "volume": 551598.0}, {"date": "2013-02-04", "close": 0.0104995, "volume": 209534.0}, {"date": "2013-02-11", "close": 0.0104995, "volume": 261917.0}, {"date": "2013-02-19", "close": 0.009545, "volume": 142863.0}, {"date": "2013-03-15", "close": 0.0085905, "volume": 261917.0}, {"date": "2013-03-25", "close": 0.0085905, "volume": 115244.0}, {"date": "2013-04-04", "close": 0.0085905, "volume": 1152436.0}, {"date": "2013-04-11", "close": 0.0085905, "volume": 523834.0}, {"date": "2013-04-23", "close": 0.0085905, "volume": 157150.0}, {"date": "2013-04-29", "close": 0.0104995, "volume": 419068.0}, {"date": "2013-05-01", "close": 0.011454, "volume": 104767.0}, {"date": "2013-05-02", "close": 0.013363, "volume": 169123.0}, {"date": "2013-05-07", "close": 0.011454, "volume": 94290.0}, {"date": "2013-05-13", "close": 0.009545, "volume": 209534.0}, {"date": "2013-05-14", "close": 0.0104995, "volume": 209534.0}, {"date": "2013-05-22", "close": 0.0104995, "volume": 83814.0}, {"date": "2013-05-24", "close": 0.0104995, "volume": 261917.0}, {"date": "2013-06-03", "close": 0.009545, "volume": 7858.0}, {"date": "2013-06-05", "close": 0.0104995, "volume": 209534.0}, {"date": "2013-06-11", "close": 0.009545, "volume": 15715.0}, {"date": "2013-06-12", "close": 0.009545, "volume": 238345.0}, {"date": "2013-06-25", "close": 0.0104995, "volume": 523834.0}, {"date": "2013-06-26", "close": 0.011454, "volume": 261917.0}, {"date": "2013-06-28", "close": 0.0104995, "volume": 140388.0}, {"date": "2013-07-11", "close": 0.0104995, "volume": 17971.0}, {"date": "2013-07-12", "close": 0.013363, "volume": 209534.0}, {"date": "2013-08-15", "close": 0.0104995, "volume": 345731.0}, {"date": "2013-09-02", "close": 0.0124085, "volume": 576218.0}, {"date": "2013-09-06", "close": 0.011454, "volume": 366684.0}, {"date": "2013-09-20", "close": 0.011454, "volume": 366684.0}, {"date": "2013-10-01", "close": 0.009545, "volume": 13148.0}, {"date": "2013-10-15", "close": 0.007636, "volume": 1047669.0}, {"date": "2013-10-17", "close": 0.0104995, "volume": 104767.0}, {"date": "2013-10-24", "close": 0.0124085, "volume": 157150.0}, {"date": "2013-10-31", "close": 0.013363, "volume": 838135.0}, {"date": "2013-11-08", "close": 0.013363, "volume": 104767.0}, {"date": "2013-11-29", "close": 0.015272, "volume": 52383.0}, {"date": "2013-12-02", "close": 0.0143175, "volume": 78575.0}, {"date": "2014-01-10", "close": 0.0124085, "volume": 261917.0}, {"date": "2014-02-04", "close": 0.013363, "volume": 999661.0}, {"date": "2014-02-11", "close": 0.013363, "volume": null}, {"date": "2014-02-19", "close": 0.011454, "volume": 680985.0}, {"date": "2014-02-24", "close": 0.011454, "volume": 261917.0}, {"date": "2014-03-04", "close": 0.011454, "volume": 314301.0}, {"date": "2014-03-07", "close": 0.011454, "volume": 767941.0}, {"date": "2014-03-11", "close": 0.011454, "volume": 157150.0}, {"date": "2014-03-14", "close": 0.011454, "volume": 279728.0}, {"date": "2014-03-25", "close": 0.011454, "volume": 419068.0}, {"date": "2014-04-08", "close": 0.0104995, "volume": 52383.0}, {"date": "2014-04-11", "close": 0.011454, "volume": 209534.0}, {"date": "2014-04-15", "close": 0.011454, "volume": 636983.0}, {"date": "2014-04-28", "close": 0.0104995, "volume": 93691.0}, {"date": "2014-04-30", "close": 0.0104995, "volume": 21477.0}, {"date": "2014-05-15", "close": 0.0104995, "volume": 314301.0}, {"date": "2014-05-23", "close": 0.0104995, "volume": 586695.0}, {"date": "2014-05-27", "close": 0.0104995, "volume": 261917.0}, {"date": "2014-05-30", "close": 0.0104995, "volume": 377161.0}, {"date": "2014-06-10", "close": 0.011454, "volume": 52383.0}, {"date": "2014-06-16", "close": 0.0104995, "volume": 246621.0}, {"date": "2014-06-20", "close": 0.009545, "volume": 104767.0}, {"date": "2014-06-24", "close": 0.0104995, "volume": 1266108.0}, {"date": "2014-06-30", "close": 0.009545, "volume": 26192.0}, {"date": "2014-07-04", "close": 0.0085905, "volume": 628601.0}, {"date": "2014-07-07", "close": 0.0085905, "volume": 523834.0}, {"date": "2014-07-22", "close": 0.009545, "volume": 125720.0}, {"date": "2014-07-23", "close": 0.0085905, "volume": 523834.0}, {"date": "2014-08-18", "close": 0.0085905, "volume": 618125.0}, {"date": "2014-08-20", "close": 0.0085905, "volume": 632201.0}, {"date": "2014-08-25", "close": 0.0066815, "volume": 366684.0}, {"date": "2014-09-02", "close": 0.0085905, "volume": 600771.0}, {"date": "2014-09-03", "close": 0.009545, "volume": 303577.0}, {"date": "2014-10-27", "close": 0.0085905, "volume": 523834.0}, {"date": "2014-10-29", "close": 0.0066815, "volume": 11524.0}, {"date": "2014-11-07", "close": 0.0066815, "volume": 10477.0}, {"date": "2014-11-19", "close": 0.007636, "volume": 22001.0}, {"date": "2014-11-25", "close": 0.0085905, "volume": 292300.0}, {"date": "2014-11-26", "close": 0.0085905, "volume": 31677.0}, {"date": "2014-12-02", "close": 0.009545, "volume": 282871.0}, {"date": "2015-01-13", "close": 0.009545, "volume": 141435.0}, {"date": "2015-01-14", "close": 0.009545, "volume": 382399.0}, {"date": "2015-02-19", "close": 0.007636, "volume": 115244.0}, {"date": "2015-02-20", "close": 0.007636, "volume": 10477.0}, {"date": "2015-03-06", "close": 0.009545, "volume": 8693557.0}, {"date": "2015-03-16", "close": 0.009545, "volume": 1047669.0}, {"date": "2015-03-20", "close": 0.009545, "volume": 458371.0}, {"date": "2015-03-24", "close": 0.009545, "volume": 602410.0}, {"date": "2015-04-15", "close": 0.007636, "volume": 209534.0}, {"date": "2015-04-22", "close": 0.009545, "volume": 209534.0}, {"date": "2015-04-27", "close": 0.009545, "volume": 209534.0}, {"date": "2015-04-28", "close": 0.009545, "volume": 136197.0}, {"date": "2015-05-13", "close": 0.009545, "volume": 73337.0}, {"date": "2015-05-15", "close": 0.009545, "volume": 419068.0}, {"date": "2015-05-28", "close": 0.009545, "volume": 31430.0}, {"date": "2015-05-29", "close": 0.009545, "volume": 408591.0}, {"date": "2015-06-02", "close": 0.009545, "volume": 2603457.0}, {"date": "2015-06-11", "close": 0.0104995, "volume": 1047669.0}, {"date": "2015-06-15", "close": 0.011454, "volume": 1314825.0}, {"date": "2015-06-16", "close": 0.011454, "volume": 1513882.0}, {"date": "2015-06-17", "close": 0.011454, "volume": 10477.0}, {"date": "2015-06-19", "close": 0.0104995, "volume": 52383.0}, {"date": "2015-06-22", "close": 0.011454, "volume": 1156365.0}, {"date": "2015-06-23", "close": 0.0104995, "volume": 633840.0}, {"date": "2015-06-26", "close": 0.011454, "volume": 792300.0}, {"date": "2015-07-16", "close": 0.0104995, "volume": 523834.0}, {"date": "2015-07-22", "close": 0.0104995, "volume": 523834.0}, {"date": "2015-08-03", "close": 0.0104995, "volume": 419068.0}, {"date": "2015-08-05", "close": 0.0104995, "volume": 471451.0}, {"date": "2015-08-10", "close": 0.0104995, "volume": 1047669.0}, {"date": "2015-08-13", "close": 0.0104995, "volume": 104767.0}, {"date": "2015-08-20", "close": 0.011454, "volume": 104767.0}, {"date": "2015-08-24", "close": 0.009545, "volume": 145626.0}, {"date": "2015-09-01", "close": 0.0124085, "volume": 4168675.0}, {"date": "2015-09-04", "close": 0.011454, "volume": 83814.0}, {"date": "2015-09-08", "close": 0.0124085, "volume": 157150.0}, {"date": "2015-09-09", "close": 0.0143175, "volume": 657448.0}, {"date": "2015-09-10", "close": 0.013363, "volume": 157150.0}, {"date": "2015-09-23", "close": 0.0124085, "volume": 209534.0}, {"date": "2015-09-24", "close": 0.011454, "volume": 89052.0}, {"date": "2015-09-25", "close": 0.011454, "volume": 209534.0}, {"date": "2015-10-05", "close": 0.013363, "volume": 1047669.0}, {"date": "2015-10-06", "close": 0.015272, "volume": 1271870.0}, {"date": "2015-10-07", "close": 0.0124085, "volume": 963855.0}, {"date": "2015-10-08", "close": 0.0143175, "volume": 476937.0}, {"date": "2015-10-09", "close": 0.0143175, "volume": 319539.0}, {"date": "2015-10-21", "close": 0.0181355, "volume": 220010.0}, {"date": "2015-10-26", "close": 0.0200445, "volume": 157150.0}, {"date": "2015-10-27", "close": 0.01909, "volume": 31430.0}, {"date": "2015-11-06", "close": 0.01909, "volume": 173913.0}, {"date": "2015-11-25", "close": 0.017181, "volume": 31430.0}, {"date": "2015-12-08", "close": 0.017181, "volume": 10477.0}, {"date": "2015-12-30", "close": 0.026726, "volume": 309062.0}, {"date": "2015-12-31", "close": 0.028635, "volume": 209534.0}, {"date": "2016-01-04", "close": 0.032453, "volume": 73337.0}, {"date": "2016-01-05", "close": 0.036271, "volume": 244806.0}, {"date": "2016-01-06", "close": 0.036271, "volume": 31430.0}, {"date": "2016-01-07", "close": 0.0334075, "volume": 15715.0}, {"date": "2016-01-08", "close": 0.0295895, "volume": 167650.0}, {"date": "2016-01-11", "close": 0.0257715, "volume": 87946.0}, {"date": "2016-01-15", "close": 0.028635, "volume": 209534.0}, {"date": "2016-01-29", "close": 0.0334075, "volume": 382399.0}, {"date": "2016-02-01", "close": 0.0334075, "volume": 17961.0}, {"date": "2016-02-02", "close": 0.032453, "volume": 15715.0}, {"date": "2016-02-03", "close": 0.028635, "volume": 838135.0}, {"date": "2016-02-04", "close": 0.028635, "volume": 261917.0}, {"date": "2016-02-08", "close": 0.028635, "volume": 52383.0}, {"date": "2016-02-09", "close": 0.028635, "volume": 19207.0}, {"date": "2016-02-11", "close": 0.026726, "volume": 18897.0}, {"date": "2016-02-12", "close": 0.026726, "volume": 2994.0}, {"date": "2016-02-15", "close": 0.0238625, "volume": 97377.0}, {"date": "2016-02-16", "close": 0.028635, "volume": 523834.0}, {"date": "2016-02-17", "close": 0.028635, "volume": 1880.0}, {"date": "2016-02-26", "close": 0.0334075, "volume": 2992.0}, {"date": "2016-03-04", "close": 0.036271, "volume": 162389.0}, {"date": "2016-03-07", "close": 0.03818, "volume": 41909.0}, {"date": "2016-03-08", "close": 0.03818, "volume": 57620.0}, {"date": "2016-03-10", "close": 0.03818, "volume": 816078.0}, {"date": "2016-03-11", "close": 0.03818, "volume": 63908.0}, {"date": "2016-03-15", "close": 0.0410435, "volume": 250059.0}, {"date": "2016-03-17", "close": 0.03818, "volume": 83814.0}, {"date": "2016-03-18", "close": 0.040089, "volume": 104392.0}, {"date": "2016-03-21", "close": 0.040089, "volume": 367806.0}, {"date": "2016-04-06", "close": 0.0391345, "volume": 148642.0}, {"date": "2016-04-08", "close": 0.040089, "volume": 13096.0}, {"date": "2016-04-11", "close": 0.040089, "volume": 352841.0}, {"date": "2016-04-22", "close": 0.0391345, "volume": 16100.0}, {"date": "2016-05-02", "close": 0.0372255, "volume": 62860.0}, {"date": "2016-05-05", "close": 0.0372255, "volume": 48018.0}, {"date": "2016-05-10", "close": 0.0372255, "volume": 105466.0}, {"date": "2016-05-11", "close": 0.034362, "volume": 104068.0}, {"date": "2016-05-12", "close": 0.034362, "volume": 699.0}, {"date": "2016-05-16", "close": 0.0334075, "volume": 29486.0}, {"date": "2016-05-23", "close": 0.032453, "volume": 15715.0}, {"date": "2016-05-31", "close": 0.028635, "volume": 2992.0}, {"date": "2016-06-03", "close": 0.032453, "volume": 48193.0}, {"date": "2016-06-14", "close": 0.028635, "volume": 192608.0}, {"date": "2016-06-17", "close": 0.028635, "volume": 2219.0}, {"date": "2016-06-21", "close": 0.0295895, "volume": 104767.0}, {"date": "2016-06-22", "close": 0.0314985, "volume": 104767.0}, {"date": "2016-06-30", "close": 0.028635, "volume": 602410.0}, {"date": "2016-07-12", "close": 0.0295895, "volume": 188580.0}, {"date": "2016-07-19", "close": 0.020999, "volume": 31430.0}, {"date": "2016-07-27", "close": 0.0238625, "volume": 26192.0}, {"date": "2016-07-28", "close": 0.0238625, "volume": 26192.0}, {"date": "2016-08-11", "close": 0.028635, "volume": 41907.0}, {"date": "2016-08-12", "close": 0.028635, "volume": 20953.0}, {"date": "2016-08-15", "close": 0.028635, "volume": 20953.0}, {"date": "2016-08-18", "close": 0.024817, "volume": 125720.0}, {"date": "2016-08-19", "close": 0.024817, "volume": 15715.0}, {"date": "2016-08-22", "close": 0.024817, "volume": 83814.0}, {"date": "2016-08-25", "close": 0.0238625, "volume": 104767.0}, {"date": "2016-08-31", "close": 0.0200445, "volume": 178229.0}, {"date": "2016-09-02", "close": 0.0200445, "volume": 680838.0}, {"date": "2016-09-05", "close": 0.0200445, "volume": 183452.0}, {"date": "2016-09-07", "close": 0.0219535, "volume": 26192.0}, {"date": "2016-09-08", "close": 0.0238625, "volume": 5113.0}, {"date": "2016-09-12", "close": 0.022908, "volume": 15715.0}, {"date": "2016-09-15", "close": 0.0276805, "volume": 152038.0}, {"date": "2016-09-21", "close": 0.028635, "volume": 146548.0}, {"date": "2016-09-27", "close": 0.028635, "volume": 10477.0}, {"date": "2016-09-29", "close": 0.0295895, "volume": 52383.0}, {"date": "2016-10-05", "close": 0.028635, "volume": 523834.0}, {"date": "2016-10-06", "close": 0.0295895, "volume": 209534.0}, {"date": "2016-10-07", "close": 0.0295895, "volume": 299968.0}, {"date": "2016-10-13", "close": 0.0295895, "volume": 104767.0}, {"date": "2016-10-14", "close": 0.0295895, "volume": 19756.0}, {"date": "2016-10-20", "close": 0.0295895, "volume": 104767.0}, {"date": "2016-10-24", "close": 0.0295895, "volume": 20953.0}, {"date": "2016-10-25", "close": 0.0295895, "volume": 14142.0}, {"date": "2016-10-27", "close": 0.026726, "volume": 6811.0}, {"date": "2016-11-02", "close": 0.030544, "volume": 209534.0}, {"date": "2016-11-11", "close": 0.028635, "volume": 104767.0}, {"date": "2016-11-15", "close": 0.028635, "volume": 35621.0}, {"date": "2016-11-24", "close": 0.028635, "volume": 261917.0}, {"date": "2016-11-28", "close": 0.028635, "volume": 104767.0}, {"date": "2016-11-29", "close": 0.028635, "volume": 261917.0}, {"date": "2016-11-30", "close": 0.030544, "volume": 31430.0}, {"date": "2016-12-01", "close": 0.030544, "volume": 70372.0}, {"date": "2016-12-06", "close": 0.036271, "volume": 317470.0}, {"date": "2016-12-07", "close": 0.0295895, "volume": 54479.0}, {"date": "2016-12-29", "close": 0.0295895, "volume": 52509.0}, {"date": "2017-01-05", "close": 0.0295895, "volume": 418369.0}, {"date": "2017-01-20", "close": 0.0276805, "volume": 520665.0}, {"date": "2017-01-31", "close": 0.0334075, "volume": 104767.0}, {"date": "2017-02-03", "close": 0.0391345, "volume": 526687.0}, {"date": "2017-02-09", "close": 0.0391345, "volume": 157150.0}, {"date": "2017-02-10", "close": 0.0276805, "volume": 1127443.0}, {"date": "2017-02-13", "close": 0.0238625, "volume": 247319.0}, {"date": "2017-02-17", "close": 0.030544, "volume": 210721.0}, {"date": "2017-03-10", "close": 0.03818, "volume": 73337.0}, {"date": "2017-03-14", "close": 0.03818, "volume": 26192.0}, {"date": "2017-03-29", "close": 0.03818, "volume": 6740.0}, {"date": "2017-03-31", "close": 0.03818, "volume": 52383.0}, {"date": "2017-04-04", "close": 0.036271, "volume": 104767.0}, {"date": "2017-04-24", "close": 0.0372255, "volume": 2219.0}, {"date": "2017-04-27", "close": 0.0372255, "volume": 13620.0}, {"date": "2017-05-16", "close": 0.03818, "volume": 104767.0}, {"date": "2017-05-19", "close": 0.0353165, "volume": 646936.0}, {"date": "2017-06-08", "close": 0.0353165, "volume": 15977.0}, {"date": "2017-06-13", "close": 0.0353165, "volume": 52383.0}, {"date": "2017-06-15", "close": 0.0410435, "volume": 154007.0}, {"date": "2017-06-30", "close": 0.032453, "volume": 20953.0}, {"date": "2017-07-03", "close": 0.032453, "volume": 13620.0}, {"date": "2017-07-07", "close": 0.0334075, "volume": 12572.0}, {"date": "2017-07-12", "close": 0.0334075, "volume": 10477.0}, {"date": "2017-07-14", "close": 0.030544, "volume": 58903.0}, {"date": "2017-07-20", "close": 0.030544, "volume": 818520.0}, {"date": "2017-08-11", "close": 0.0238625, "volume": 829959.0}, {"date": "2017-08-17", "close": 0.0238625, "volume": 14248.0}, {"date": "2017-08-25", "close": 0.0238625, "volume": 20953.0}, {"date": "2017-08-28", "close": 0.0238625, "volume": 52383.0}, {"date": "2017-09-12", "close": 0.024817, "volume": 10477.0}, {"date": "2017-10-16", "close": 0.028635, "volume": 523834.0}, {"date": "2017-10-26", "close": 0.032453, "volume": 104767.0}, {"date": "2017-10-30", "close": 0.0334075, "volume": 15715.0}, {"date": "2017-11-17", "close": 0.0334075, "volume": 16448.0}, {"date": "2017-11-23", "close": 0.0334075, "volume": 14982.0}, {"date": "2017-11-27", "close": 0.0295895, "volume": 471451.0}, {"date": "2017-11-30", "close": 0.0295895, "volume": 5238.0}, {"date": "2018-01-11", "close": 0.028635, "volume": 26192.0}, {"date": "2018-01-17", "close": 0.028635, "volume": 76423.0}, {"date": "2018-02-01", "close": 0.028635, "volume": 523834.0}, {"date": "2018-02-02", "close": 0.0295895, "volume": 13096.0}, {"date": "2018-02-05", "close": 0.028635, "volume": 1299109.0}, {"date": "2018-02-28", "close": 0.028635, "volume": 584845.0}, {"date": "2018-03-01", "close": 0.028635, "volume": 222629.0}, {"date": "2018-03-06", "close": 0.028635, "volume": 240195.0}, {"date": "2018-03-08", "close": 0.028635, "volume": 309831.0}, {"date": "2018-03-12", "close": 0.028635, "volume": 17810.0}, {"date": "2018-03-28", "close": 0.028635, "volume": 419068.0}, {"date": "2018-06-13", "close": 0.0334075, "volume": 62860.0}, {"date": "2018-06-21", "close": 0.032453, "volume": 2682.0}, {"date": "2018-06-22", "close": 0.0238625, "volume": 419068.0}, {"date": "2018-06-25", "close": 0.0238625, "volume": 764798.0}, {"date": "2018-07-10", "close": 0.024817, "volume": 326921.0}, {"date": "2018-07-11", "close": 0.0238625, "volume": 2117213.0}, {"date": "2018-07-12", "close": 0.0276805, "volume": 31818.0}, {"date": "2018-08-20", "close": 0.028635, "volume": 17748.0}, {"date": "2018-08-31", "close": 0.0257715, "volume": 222.0}, {"date": "2018-09-06", "close": 0.024817, "volume": 104767.0}, {"date": "2018-10-15", "close": 0.01909, "volume": 2031598.0}, {"date": "2018-11-19", "close": 0.020999, "volume": 1238274.0}, {"date": "2018-11-28", "close": 0.01909, "volume": 52383.0}, {"date": "2018-12-06", "close": 0.01909, "volume": 785752.0}, {"date": "2018-12-13", "close": 0.01909, "volume": 523834.0}, {"date": "2018-12-20", "close": 0.01909, "volume": 20953.0}, {"date": "2019-01-09", "close": 0.01909, "volume": 20953.0}, {"date": "2019-01-11", "close": 0.01909, "volume": 83814.0}, {"date": "2019-02-11", "close": 0.017181, "volume": 47145.0}, {"date": "2019-04-01", "close": 0.017181, "volume": 120482.0}, {"date": "2019-04-11", "close": 0.0162265, "volume": 38329.0}, {"date": "2019-04-12", "close": 0.0162265, "volume": 209534.0}, {"date": "2019-04-15", "close": 0.0143175, "volume": 506045.0}, {"date": "2019-05-20", "close": 0.0124085, "volume": 99529.0}, {"date": "2019-05-31", "close": 0.0143175, "volume": 7316.0}, {"date": "2019-06-18", "close": 0.0143175, "volume": 2409639.0}, {"date": "2019-06-21", "close": 0.0143175, "volume": 969526.0}, {"date": "2019-09-19", "close": 0.015272, "volume": 536909.0}, {"date": "2019-10-17", "close": 0.01909, "volume": 523834.0}, {"date": "2019-10-21", "close": 0.01909, "volume": 10477.0}, {"date": "2019-11-12", "close": 0.015272, "volume": 10477.0}, {"date": "2019-11-14", "close": 0.0124085, "volume": 10477.0}, {"date": "2019-12-19", "close": 0.0104995, "volume": 31430.0}, {"date": "2019-12-23", "close": 0.0104995, "volume": 39811.0}, {"date": "2020-02-11", "close": 0.0104995, "volume": 183342.0}, {"date": "2020-02-14", "close": 0.012, "volume": 41700.0}, {"date": "2020-02-24", "close": 0.009, "volume": 401250.0}, {"date": "2020-02-26", "close": 0.011, "volume": 25380.0}, {"date": "2020-02-28", "close": 0.011, "volume": 158300.0}, {"date": "2020-03-12", "close": 0.01, "volume": 100000.0}, {"date": "2020-03-16", "close": 0.008, "volume": 2185450.0}, {"date": "2020-03-24", "close": 0.008, "volume": 14483.0}, {"date": "2020-05-28", "close": 0.009, "volume": 50000.0}, {"date": "2020-06-01", "close": 0.009, "volume": 70000.0}, {"date": "2020-06-09", "close": 0.01, "volume": 85000.0}, {"date": "2020-06-16", "close": 0.01, "volume": 92000.0}, {"date": "2020-06-24", "close": 0.01, "volume": 212301.0}, {"date": "2020-06-25", "close": 0.01, "volume": 10000.0}, {"date": "2020-07-02", "close": 0.014, "volume": 41700.0}, {"date": "2020-07-03", "close": 0.02, "volume": 231989.0}, {"date": "2020-07-06", "close": 0.02, "volume": 125000.0}, {"date": "2020-07-08", "close": 0.02, "volume": 100000.0}, {"date": "2020-07-15", "close": 0.011, "volume": 142001.0}, {"date": "2020-07-16", "close": 0.018, "volume": 140000.0}, {"date": "2020-07-21", "close": 0.02, "volume": 57866.0}, {"date": "2020-07-22", "close": 0.02, "volume": 30000.0}, {"date": "2020-07-23", "close": 0.02, "volume": 10000.0}, {"date": "2020-07-27", "close": 0.018, "volume": 210000.0}, {"date": "2020-08-18", "close": 0.018, "volume": 100000.0}, {"date": "2020-08-19", "close": 0.018, "volume": 50000.0}, {"date": "2020-08-31", "close": 0.016, "volume": 125000.0}, {"date": "2020-09-15", "close": 0.014, "volume": 82000.0}, {"date": "2020-09-29", "close": 0.015, "volume": 33400.0}, {"date": "2020-10-02", "close": 0.015, "volume": 50000.0}, {"date": "2020-10-05", "close": 0.014, "volume": 53082.0}, {"date": "2020-10-08", "close": 0.012, "volume": 30000.0}, {"date": "2020-10-12", "close": 0.018, "volume": 30000.0}, {"date": "2020-10-14", "close": 0.018, "volume": 27900.0}, {"date": "2020-10-22", "close": 0.017, "volume": 151000.0}, {"date": "2020-10-27", "close": 0.014, "volume": 97000.0}, {"date": "2020-11-05", "close": 0.014, "volume": 36499.0}, {"date": "2020-11-17", "close": 0.035, "volume": 1981533.0}, {"date": "2020-11-18", "close": 0.026, "volume": 507580.0}, {"date": "2020-11-23", "close": 0.026, "volume": 40000.0}, {"date": "2020-11-26", "close": 0.025, "volume": 135000.0}, {"date": "2020-11-27", "close": 0.03, "volume": 100000.0}, {"date": "2020-11-30", "close": 0.029, "volume": 21599.0}, {"date": "2020-12-01", "close": 0.03, "volume": 113000.0}, {"date": "2020-12-04", "close": 0.029, "volume": 10301.0}, {"date": "2020-12-16", "close": 0.029, "volume": 20000.0}, {"date": "2020-12-29", "close": 0.024, "volume": 18214.0}, {"date": "2020-12-30", "close": 0.024, "volume": 17000.0}, {"date": "2020-12-31", "close": 0.024, "volume": 57500.0}, {"date": "2021-01-25", "close": 0.024, "volume": 200000.0}, {"date": "2021-02-01", "close": 0.028, "volume": 92580.0}, {"date": "2021-02-12", "close": 0.028, "volume": 58750.0}, {"date": "2021-02-15", "close": 0.027, "volume": 25000.0}, {"date": "2021-02-22", "close": 0.025, "volume": 38699.0}, {"date": "2021-02-25", "close": 0.027, "volume": 9000.0}, {"date": "2021-03-05", "close": 0.025, "volume": 58750.0}, {"date": "2021-03-08", "close": 0.025, "volume": 2551.0}, {"date": "2021-03-12", "close": 0.027, "volume": 18333.0}, {"date": "2021-03-16", "close": 0.027, "volume": 37037.0}, {"date": "2021-03-31", "close": 0.02, "volume": 43082.0}, {"date": "2021-04-06", "close": 0.017, "volume": 171998.0}, {"date": "2021-04-15", "close": 0.018, "volume": 10000.0}, {"date": "2021-04-19", "close": 0.018, "volume": 16600.0}, {"date": "2021-04-23", "close": 0.018, "volume": 37037.0}, {"date": "2021-04-30", "close": 0.018, "volume": 25000.0}, {"date": "2021-05-04", "close": 0.018, "volume": 15000.0}, {"date": "2021-05-05", "close": 0.018, "volume": 17000.0}, {"date": "2021-05-06", "close": 0.018, "volume": 8000.0}, {"date": "2021-05-07", "close": 0.018, "volume": 10000.0}, {"date": "2021-05-13", "close": 0.018, "volume": 41888.0}, {"date": "2021-05-17", "close": 0.018, "volume": 32797.0}, {"date": "2021-05-18", "close": 0.018, "volume": 25000.0}, {"date": "2021-06-09", "close": 0.03, "volume": 1544314.0}, {"date": "2021-06-10", "close": 0.026, "volume": 157730.0}, {"date": "2021-06-15", "close": 0.026, "volume": 1149.0}, {"date": "2021-06-22", "close": 0.023, "volume": 2164.0}, {"date": "2021-06-23", "close": 0.032, "volume": 668791.0}, {"date": "2021-06-24", "close": 0.026, "volume": 2193608.0}, {"date": "2021-06-25", "close": 0.028, "volume": 2733749.0}, {"date": "2021-06-28", "close": 0.022, "volume": 163100.0}, {"date": "2021-06-29", "close": 0.022, "volume": 81314.0}, {"date": "2021-06-30", "close": 0.022, "volume": 130778.0}, {"date": "2021-07-01", "close": 0.024, "volume": 49992.0}, {"date": "2021-07-02", "close": 0.024, "volume": 20005.0}, {"date": "2021-07-05", "close": 0.023, "volume": 71830.0}, {"date": "2021-07-06", "close": 0.027, "volume": 951804.0}, {"date": "2021-07-07", "close": 0.03, "volume": 92629.0}, {"date": "2021-07-08", "close": 0.025, "volume": 77567.0}, {"date": "2021-07-12", "close": 0.025, "volume": 233000.0}, {"date": "2021-07-13", "close": 0.026, "volume": 30000.0}, {"date": "2021-07-14", "close": 0.021, "volume": 310088.0}, {"date": "2021-07-15", "close": 0.023, "volume": 377000.0}, {"date": "2021-07-16", "close": 0.025, "volume": 55706.0}, {"date": "2021-07-19", "close": 0.028, "volume": 199196.0}, {"date": "2021-07-20", "close": 0.029, "volume": 149367.0}, {"date": "2021-07-21", "close": 0.032, "volume": 191401.0}, {"date": "2021-07-26", "close": 0.032, "volume": 3990.0}, {"date": "2021-07-27", "close": 0.029, "volume": 106391.0}, {"date": "2021-07-28", "close": 0.029, "volume": 2328.0}, {"date": "2021-07-29", "close": 0.032, "volume": 193619.0}, {"date": "2021-07-30", "close": 0.032, "volume": 79047.0}, {"date": "2021-08-02", "close": 0.032, "volume": 2262.0}, {"date": "2021-08-04", "close": 0.032, "volume": 4665.0}, {"date": "2021-08-09", "close": 0.033, "volume": 18365.0}, {"date": "2021-08-10", "close": 0.03, "volume": 218904.0}, {"date": "2021-08-12", "close": 0.03, "volume": 50.0}, {"date": "2021-08-13", "close": 0.026, "volume": 367901.0}, {"date": "2021-08-16", "close": 0.029, "volume": 103776.0}, {"date": "2021-08-17", "close": 0.025, "volume": 126148.0}, {"date": "2021-08-18", "close": 0.025, "volume": 387.0}, {"date": "2021-08-24", "close": 0.025, "volume": 1321.0}, {"date": "2021-08-27", "close": 0.025, "volume": 244398.0}, {"date": "2021-08-30", "close": 0.025, "volume": 5932.0}, {"date": "2021-09-01", "close": 0.028, "volume": 100000.0}, {"date": "2021-09-02", "close": 0.029, "volume": 17122.0}, {"date": "2021-09-03", "close": 0.032, "volume": 431291.0}, {"date": "2021-09-06", "close": 0.03, "volume": 19819.0}, {"date": "2021-09-08", "close": 0.03, "volume": 33462.0}, {"date": "2021-09-09", "close": 0.031, "volume": 32258.0}, {"date": "2021-09-10", "close": 0.031, "volume": 1926.0}, {"date": "2021-09-13", "close": 0.03, "volume": 111666.0}, {"date": "2021-09-14", "close": 0.03, "volume": 150000.0}, {"date": "2021-09-15", "close": 0.03, "volume": 2000.0}, {"date": "2021-09-16", "close": 0.03, "volume": 8144.0}, {"date": "2021-09-17", "close": 0.03, "volume": 1565.0}, {"date": "2021-09-20", "close": 0.03, "volume": 16667.0}, {"date": "2021-09-24", "close": 0.025, "volume": 25000.0}, {"date": "2021-09-27", "close": 0.025, "volume": 496.0}, {"date": "2021-09-30", "close": 0.032, "volume": 203779.0}, {"date": "2021-10-01", "close": 0.032, "volume": 53000.0}, {"date": "2021-10-04", "close": 0.033, "volume": 36277.0}, {"date": "2021-10-05", "close": 0.033, "volume": 19593.0}, {"date": "2021-10-06", "close": 0.033, "volume": 478.0}, {"date": "2021-10-07", "close": 0.033, "volume": 604.0}, {"date": "2021-10-08", "close": 0.033, "volume": 2847.0}, {"date": "2021-10-11", "close": 0.033, "volume": 1.0}, {"date": "2021-10-13", "close": 0.033, "volume": 7094.0}, {"date": "2021-10-15", "close": 0.03, "volume": 5938.0}, {"date": "2021-10-18", "close": 0.03, "volume": 48162.0}, {"date": "2021-10-21", "close": 0.03, "volume": 13552.0}, {"date": "2021-10-26", "close": 0.03, "volume": 43643.0}, {"date": "2021-10-27", "close": 0.03, "volume": 36357.0}, {"date": "2021-10-28", "close": 0.03, "volume": 40544.0}, {"date": "2021-11-01", "close": 0.03, "volume": 3177.0}, {"date": "2021-11-04", "close": 0.027, "volume": 107200.0}, {"date": "2021-11-05", "close": 0.029, "volume": 12358.0}, {"date": "2021-11-10", "close": 0.033, "volume": 53584.0}, {"date": "2021-11-12", "close": 0.033, "volume": 100000.0}, {"date": "2021-11-15", "close": 0.026, "volume": 80000.0}, {"date": "2021-11-16", "close": 0.027, "volume": 29456.0}, {"date": "2021-11-17", "close": 0.027, "volume": 3000.0}, {"date": "2021-11-24", "close": 0.031, "volume": 86377.0}, {"date": "2021-11-26", "close": 0.028, "volume": 95237.0}, {"date": "2021-12-03", "close": 0.03, "volume": 321.0}, {"date": "2021-12-08", "close": 0.027, "volume": 75893.0}, {"date": "2021-12-09", "close": 0.024, "volume": 26047.0}, {"date": "2021-12-13", "close": 0.027, "volume": 129107.0}, {"date": "2022-01-04", "close": 0.028, "volume": 16500.0}, {"date": "2022-01-11", "close": 0.031, "volume": 3289.0}, {"date": "2022-01-12", "close": 0.031, "volume": 9940.0}, {"date": "2022-01-13", "close": 0.032, "volume": 213110.0}, {"date": "2022-01-17", "close": 0.029, "volume": 109000.0}, {"date": "2022-01-18", "close": 0.029, "volume": 1000.0}, {"date": "2022-01-19", "close": 0.029, "volume": 3257.0}, {"date": "2022-01-27", "close": 0.03, "volume": 182752.0}, {"date": "2022-01-28", "close": 0.029, "volume": 96087.0}, {"date": "2022-01-31", "close": 0.028, "volume": 500.0}, {"date": "2022-02-09", "close": 0.025, "volume": 66761.0}, {"date": "2022-02-21", "close": 0.025, "volume": 2262.0}, {"date": "2022-02-22", "close": 0.025, "volume": 388316.0}, {"date": "2022-02-24", "close": 0.025, "volume": 11684.0}, {"date": "2022-03-02", "close": 0.027, "volume": 20000.0}, {"date": "2022-03-07", "close": 0.022, "volume": 350000.0}, {"date": "2022-03-08", "close": 0.023, "volume": 10000.0}, {"date": "2022-03-09", "close": 0.023, "volume": 135996.0}, {"date": "2022-03-10", "close": 0.022, "volume": 434004.0}, {"date": "2022-03-11", "close": 0.022, "volume": 197.0}, {"date": "2022-03-14", "close": 0.022, "volume": 99803.0}, {"date": "2022-03-16", "close": 0.024, "volume": 45000.0}, {"date": "2022-03-22", "close": 0.02, "volume": 48882.0}, {"date": "2022-03-23", "close": 0.019, "volume": 1636881.0}, {"date": "2022-03-29", "close": 0.023, "volume": 118915.0}, {"date": "2022-03-30", "close": 0.022, "volume": 910.0}, {"date": "2022-03-31", "close": 0.022, "volume": 54000.0}, {"date": "2022-04-07", "close": 0.022, "volume": 24287.0}, {"date": "2022-04-11", "close": 0.022, "volume": 4523.0}, {"date": "2022-04-12", "close": 0.022, "volume": 45499.0}, {"date": "2022-04-19", "close": 0.022, "volume": 71801.0}, {"date": "2022-04-22", "close": 0.021, "volume": 68440.0}, {"date": "2022-04-26", "close": 0.022, "volume": 1075.0}, {"date": "2022-04-27", "close": 0.022, "volume": 35000.0}, {"date": "2022-04-28", "close": 0.021, "volume": 356250.0}, {"date": "2022-05-03", "close": 0.022, "volume": 44363.0}, {"date": "2022-05-04", "close": 0.022, "volume": 127862.0}, {"date": "2022-05-05", "close": 0.024, "volume": 2275514.0}, {"date": "2022-05-06", "close": 0.025, "volume": 47499.0}, {"date": "2022-05-17", "close": 0.026, "volume": 4019.0}, {"date": "2022-05-18", "close": 0.026, "volume": 743.0}, {"date": "2022-05-23", "close": 0.026, "volume": 30238.0}, {"date": "2022-05-24", "close": 0.022, "volume": 259387.0}, {"date": "2022-06-06", "close": 0.024, "volume": 45543.0}, {"date": "2022-06-08", "close": 0.024, "volume": 22000.0}, {"date": "2022-06-14", "close": 0.022, "volume": 143090.0}, {"date": "2022-06-16", "close": 0.023, "volume": 134430.0}, {"date": "2022-06-20", "close": 0.024, "volume": 705.0}, {"date": "2022-06-22", "close": 0.024, "volume": 100510.0}, {"date": "2022-06-23", "close": 0.022, "volume": 47663.0}, {"date": "2022-06-28", "close": 0.023, "volume": 16584.0}, {"date": "2022-06-30", "close": 0.024, "volume": 3800.0}, {"date": "2022-07-01", "close": 0.024, "volume": 689.0}, {"date": "2022-07-21", "close": 0.027, "volume": 1254.0}, {"date": "2022-07-22", "close": 0.025, "volume": 12996.0}, {"date": "2022-07-25", "close": 0.026, "volume": 40000.0}, {"date": "2022-07-26", "close": 0.026, "volume": 60400.0}, {"date": "2022-07-27", "close": 0.026, "volume": 17000.0}, {"date": "2022-07-28", "close": 0.026, "volume": 4000.0}, {"date": "2022-07-29", "close": 0.026, "volume": 192.0}, {"date": "2022-08-01", "close": 0.026, "volume": 1531.0}, {"date": "2022-08-02", "close": 0.026, "volume": 5877.0}, {"date": "2022-08-09", "close": 0.026, "volume": 100000.0}, {"date": "2022-08-19", "close": 0.026, "volume": 131.0}, {"date": "2022-09-01", "close": 0.026, "volume": 88590.0}, {"date": "2022-09-05", "close": 0.025, "volume": 94878.0}, {"date": "2022-09-06", "close": 0.025, "volume": 3000.0}, {"date": "2022-09-13", "close": 0.025, "volume": 4498.0}, {"date": "2022-09-16", "close": 0.025, "volume": 250000.0}, {"date": "2022-09-19", "close": 0.023, "volume": 96000.0}, {"date": "2022-10-10", "close": 0.023, "volume": 172.0}, {"date": "2022-10-14", "close": 0.022, "volume": 249491.0}, {"date": "2022-10-17", "close": 0.023, "volume": 2500.0}, {"date": "2022-10-20", "close": 0.023, "volume": 1000000.0}, {"date": "2022-10-21", "close": 0.023, "volume": 225000.0}, {"date": "2022-10-24", "close": 0.022, "volume": 42013.0}, {"date": "2022-10-27", "close": 0.021, "volume": 1333.0}, {"date": "2022-11-11", "close": 0.025, "volume": 107999.0}, {"date": "2022-11-17", "close": 0.026, "volume": 3739.0}, {"date": "2022-11-22", "close": 0.025, "volume": 191096.0}, {"date": "2022-11-23", "close": 0.025, "volume": 161000.0}, {"date": "2022-11-24", "close": 0.025, "volume": 448000.0}, {"date": "2022-11-28", "close": 0.026, "volume": 121.0}, {"date": "2022-11-29", "close": 0.021, "volume": 24000.0}, {"date": "2022-11-30", "close": 0.021, "volume": 23000.0}, {"date": "2022-12-02", "close": 0.021, "volume": 20000.0}, {"date": "2022-12-12", "close": 0.021, "volume": 700.0}, {"date": "2022-12-21", "close": 0.018, "volume": 275634.0}, {"date": "2022-12-29", "close": 0.02, "volume": 277880.0}, {"date": "2023-02-02", "close": 0.02, "volume": 63024.0}, {"date": "2023-02-03", "close": 0.019, "volume": 100000.0}, {"date": "2023-02-10", "close": 0.018, "volume": 108512.0}, {"date": "2023-02-16", "close": 0.018, "volume": 5000.0}, {"date": "2023-02-21", "close": 0.018, "volume": 55623.0}, {"date": "2023-02-23", "close": 0.016, "volume": 280067.0}, {"date": "2023-02-28", "close": 0.016, "volume": 30000.0}, {"date": "2023-03-13", "close": 0.016, "volume": 105413.0}, {"date": "2023-03-23", "close": 0.016, "volume": 113306.0}, {"date": "2023-03-31", "close": 0.016, "volume": 90000.0}, {"date": "2023-04-03", "close": 0.015, "volume": 153966.0}, {"date": "2023-04-14", "close": 0.015, "volume": 50000.0}, {"date": "2023-05-01", "close": 0.016, "volume": 105100.0}, {"date": "2023-05-04", "close": 0.016, "volume": 44900.0}, {"date": "2023-05-08", "close": 0.015, "volume": 336126.0}, {"date": "2023-05-18", "close": 0.015, "volume": 8267.0}, {"date": "2023-05-19", "close": 0.014, "volume": 370659.0}, {"date": "2023-05-22", "close": 0.011, "volume": 35714.0}, {"date": "2023-05-24", "close": 0.012, "volume": 120000.0}, {"date": "2023-05-26", "close": 0.011, "volume": 85000.0}, {"date": "2023-06-01", "close": 0.011, "volume": 85100.0}, {"date": "2023-06-15", "close": 0.012, "volume": 50000.0}, {"date": "2023-06-20", "close": 0.013, "volume": 76999.0}, {"date": "2023-06-21", "close": 0.012, "volume": 355448.0}, {"date": "2023-07-06", "close": 0.012, "volume": 783.0}, {"date": "2023-07-13", "close": 0.017, "volume": 340239.0}, {"date": "2023-07-14", "close": 0.019, "volume": 5101.0}, {"date": "2023-07-18", "close": 0.019, "volume": 103104.0}, {"date": "2023-07-19", "close": 0.019, "volume": 527.0}, {"date": "2023-07-27", "close": 0.019, "volume": 3000.0}, {"date": "2023-07-31", "close": 0.017, "volume": 80598.0}, {"date": "2023-08-01", "close": 0.014, "volume": 169574.0}, {"date": "2023-08-23", "close": 0.016, "volume": 2147.0}, {"date": "2023-08-30", "close": 0.018, "volume": 105747.0}, {"date": "2023-08-31", "close": 0.02, "volume": 477933.0}, {"date": "2023-09-05", "close": 0.02, "volume": 1.0}, {"date": "2023-09-21", "close": 0.02, "volume": 100.0}, {"date": "2023-10-02", "close": 0.019, "volume": 7.0}, {"date": "2023-10-05", "close": 0.016, "volume": 75000.0}, {"date": "2023-10-06", "close": 0.016, "volume": 30000.0}, {"date": "2023-10-16", "close": 0.017, "volume": 76000.0}, {"date": "2023-10-30", "close": 0.019, "volume": 266098.0}, {"date": "2023-11-01", "close": 0.019, "volume": 2.0}, {"date": "2023-11-09", "close": 0.017, "volume": 100000.0}, {"date": "2023-11-10", "close": 0.017, "volume": 1.0}, {"date": "2023-11-15", "close": 0.02, "volume": 251732.0}, {"date": "2023-11-22", "close": 0.018, "volume": 20268.0}, {"date": "2023-11-27", "close": 0.02, "volume": 25500.0}, {"date": "2023-12-04", "close": 0.02, "volume": 25202.0}, {"date": "2023-12-06", "close": 0.02, "volume": 25007.0}, {"date": "2023-12-11", "close": 0.02, "volume": 5.0}, {"date": "2023-12-13", "close": 0.017, "volume": 27551.0}, {"date": "2023-12-14", "close": 0.017, "volume": 6.0}, {"date": "2023-12-15", "close": 0.017, "volume": 6.0}, {"date": "2023-12-18", "close": 0.015, "volume": 3331734.0}, {"date": "2023-12-20", "close": 0.021, "volume": 37.0}, {"date": "2023-12-27", "close": 0.021, "volume": 3743.0}, {"date": "2023-12-29", "close": 0.021, "volume": 2347.0}, {"date": "2024-01-05", "close": 0.02, "volume": 25000.0}, {"date": "2024-01-10", "close": 0.02, "volume": 5.0}, {"date": "2024-01-19", "close": 0.019, "volume": 3.0}, {"date": "2024-01-22", "close": 0.019, "volume": 14.0}, {"date": "2024-01-23", "close": 0.018, "volume": 158314.0}, {"date": "2024-01-24", "close": 0.017, "volume": 121978.0}, {"date": "2024-01-25", "close": 0.017, "volume": 103479.0}, {"date": "2024-02-01", "close": 0.017, "volume": 43345.0}, {"date": "2024-02-08", "close": 0.017, "volume": 4000.0}, {"date": "2024-02-15", "close": 0.02, "volume": 16500.0}, {"date": "2024-02-16", "close": 0.022, "volume": 251585.0}, {"date": "2024-02-19", "close": 0.021, "volume": 27000.0}, {"date": "2024-02-20", "close": 0.021, "volume": 10.0}, {"date": "2024-02-21", "close": 0.02, "volume": 131104.0}, {"date": "2024-02-22", "close": 0.02, "volume": 405000.0}, {"date": "2024-02-23", "close": 0.02, "volume": 5000.0}, {"date": "2024-02-28", "close": 0.022, "volume": 255602.0}, {"date": "2024-03-05", "close": 0.02, "volume": 70602.0}, {"date": "2024-03-06", "close": 0.02, "volume": 35367.0}, {"date": "2024-03-11", "close": 0.02, "volume": 446846.0}, {"date": "2024-03-12", "close": 0.022, "volume": 20091.0}, {"date": "2024-03-13", "close": 0.023, "volume": 13654.0}, {"date": "2024-03-18", "close": 0.022, "volume": 447.0}, {"date": "2024-03-21", "close": 0.022, "volume": 629.0}, {"date": "2024-03-22", "close": 0.02, "volume": 1434.0}, {"date": "2024-03-25", "close": 0.021, "volume": 502904.0}, {"date": "2024-03-27", "close": 0.019, "volume": 31402.0}, {"date": "2024-03-28", "close": 0.022, "volume": 310004.0}, {"date": "2024-04-02", "close": 0.023, "volume": 5280.0}, {"date": "2024-04-03", "close": 0.023, "volume": 2283.0}, {"date": "2024-04-04", "close": 0.023, "volume": 43.0}, {"date": "2024-04-05", "close": 0.021, "volume": 148978.0}, {"date": "2024-04-18", "close": 0.021, "volume": 4393.0}, {"date": "2024-04-19", "close": 0.019, "volume": 22610.0}, {"date": "2024-04-22", "close": 0.019, "volume": 3538.0}, {"date": "2024-04-24", "close": 0.021, "volume": 51629.0}, {"date": "2024-04-26", "close": 0.021, "volume": 173059.0}, {"date": "2024-04-29", "close": 0.022, "volume": 10000.0}, {"date": "2024-05-03", "close": 0.023, "volume": 1.0}, {"date": "2024-05-06", "close": 0.021, "volume": 29804.0}, {"date": "2024-05-15", "close": 0.023, "volume": 107392.0}, {"date": "2024-05-16", "close": 0.023, "volume": 95555.0}, {"date": "2024-05-21", "close": 0.022, "volume": 1663.0}, {"date": "2024-05-22", "close": 0.022, "volume": 15.0}, {"date": "2024-05-27", "close": 0.021, "volume": 658.0}, {"date": "2024-05-28", "close": 0.021, "volume": 15505.0}, {"date": "2024-05-29", "close": 0.022, "volume": 11802.0}, {"date": "2024-05-30", "close": 0.024, "volume": 121212.0}, {"date": "2024-05-31", "close": 0.025, "volume": 105900.0}, {"date": "2024-06-04", "close": 0.024, "volume": 6874.0}, {"date": "2024-06-05", "close": 0.024, "volume": 5899.0}, {"date": "2024-06-06", "close": 0.024, "volume": 43.0}, {"date": "2024-06-14", "close": 0.025, "volume": 25000.0}, {"date": "2024-06-19", "close": 0.026, "volume": 32348.0}, {"date": "2024-06-24", "close": 0.027, "volume": 275000.0}, {"date": "2024-06-25", "close": 0.03, "volume": 69555.0}, {"date": "2024-06-26", "close": 0.031, "volume": 314744.0}, {"date": "2024-06-27", "close": 0.026, "volume": 325756.0}, {"date": "2024-06-28", "close": 0.027, "volume": 25000.0}, {"date": "2024-07-01", "close": 0.027, "volume": 4500.0}, {"date": "2024-07-03", "close": 0.028, "volume": 200.0}, {"date": "2024-07-04", "close": 0.031, "volume": 22839.0}, {"date": "2024-07-05", "close": 0.033, "volume": 3427.0}, {"date": "2024-07-08", "close": 0.034, "volume": 395012.0}, {"date": "2024-07-09", "close": 0.032, "volume": 3342.0}, {"date": "2024-07-10", "close": 0.033, "volume": 295000.0}, {"date": "2024-07-11", "close": 0.033, "volume": 5000.0}, {"date": "2024-07-12", "close": 0.034, "volume": 376.0}, {"date": "2024-07-18", "close": 0.036, "volume": 29517.0}, {"date": "2024-07-19", "close": 0.036, "volume": 137.0}, {"date": "2024-07-22", "close": 0.036, "volume": 1094.0}, {"date": "2024-07-23", "close": 0.036, "volume": 546.0}, {"date": "2024-07-24", "close": 0.036, "volume": 84.0}, {"date": "2024-07-25", "close": 0.036, "volume": 5000.0}, {"date": "2024-07-29", "close": 0.036, "volume": 546.0}, {"date": "2024-07-30", "close": 0.037, "volume": 193901.0}, {"date": "2024-08-09", "close": 0.04, "volume": 50246.0}, {"date": "2024-08-12", "close": 0.04, "volume": 25010.0}, {"date": "2024-08-13", "close": 0.04, "volume": 1454.0}, {"date": "2024-08-14", "close": 0.04, "volume": 12500.0}, {"date": "2024-08-15", "close": 0.035, "volume": 4687.0}, {"date": "2024-08-16", "close": 0.034, "volume": 14852.0}, {"date": "2024-08-19", "close": 0.034, "volume": 20.0}, {"date": "2024-08-21", "close": 0.035, "volume": 15105.0}, {"date": "2024-08-23", "close": 0.034, "volume": 14975.0}, {"date": "2024-08-26", "close": 0.035, "volume": 125.0}, {"date": "2024-08-30", "close": 0.024, "volume": 94632.0}, {"date": "2024-09-02", "close": 0.025, "volume": 57880.0}, {"date": "2024-09-05", "close": 0.024, "volume": 500.0}, {"date": "2024-09-09", "close": 0.024, "volume": 27000.0}, {"date": "2024-09-11", "close": 0.025, "volume": 54384.0}, {"date": "2024-09-16", "close": 0.031, "volume": 101525.0}, {"date": "2024-09-17", "close": 0.035, "volume": 233055.0}, {"date": "2024-09-18", "close": 0.036, "volume": 546.0}, {"date": "2024-09-19", "close": 0.035, "volume": 20000.0}, {"date": "2024-09-23", "close": 0.035, "volume": 100055.0}, {"date": "2024-09-24", "close": 0.036, "volume": 110.0}, {"date": "2024-09-25", "close": 0.035, "volume": 153207.0}, {"date": "2024-09-26", "close": 0.036, "volume": 1626.0}, {"date": "2024-09-30", "close": 0.036, "volume": 137.0}, {"date": "2024-10-01", "close": 0.035, "volume": 27081.0}, {"date": "2024-10-03", "close": 0.035, "volume": 50000.0}, {"date": "2024-10-04", "close": 0.035, "volume": 57274.0}, {"date": "2024-10-07", "close": 0.038, "volume": 135829.0}, {"date": "2024-10-08", "close": 0.038, "volume": 2106.0}, {"date": "2024-10-09", "close": 0.04, "volume": 126341.0}, {"date": "2024-10-10", "close": 0.042, "volume": 1254314.0}, {"date": "2024-10-11", "close": 0.038, "volume": 469914.0}, {"date": "2024-10-14", "close": 0.038, "volume": 132.0}, {"date": "2024-10-16", "close": 0.034, "volume": 89632.0}, {"date": "2024-10-18", "close": 0.033, "volume": 28.0}, {"date": "2024-10-23", "close": 0.033, "volume": 15000.0}, {"date": "2024-10-28", "close": 0.036, "volume": 223029.0}, {"date": "2024-10-29", "close": 0.036, "volume": 214.0}, {"date": "2024-10-31", "close": 0.036, "volume": 1243.0}, {"date": "2024-11-04", "close": 0.037, "volume": 477.0}, {"date": "2024-11-06", "close": 0.037, "volume": 1000.0}, {"date": "2024-11-08", "close": 0.039, "volume": 1455.0}, {"date": "2024-11-12", "close": 0.04, "volume": 39876.0}, {"date": "2024-11-14", "close": 0.042, "volume": 17560.0}, {"date": "2024-11-15", "close": 0.04, "volume": 18666.0}, {"date": "2024-11-21", "close": 0.042, "volume": 14852.0}, {"date": "2024-11-28", "close": 0.044, "volume": 7980.0}, {"date": "2024-11-29", "close": 0.043, "volume": 14000.0}, {"date": "2024-12-02", "close": 0.044, "volume": 7528.0}, {"date": "2024-12-03", "close": 0.045, "volume": 49378.0}, {"date": "2024-12-04", "close": 0.048, "volume": 87226.0}, {"date": "2024-12-09", "close": 0.048, "volume": 1447.0}, {"date": "2024-12-10", "close": 0.048, "volume": 40000.0}, {"date": "2024-12-16", "close": 0.048, "volume": 1732.0}, {"date": "2024-12-19", "close": 0.043, "volume": 17000.0}, {"date": "2024-12-20", "close": 0.043, "volume": 1.0}, {"date": "2024-12-27", "close": 0.043, "volume": 7378.0}, {"date": "2025-01-07", "close": 0.043, "volume": 1523.0}, {"date": "2025-01-16", "close": 0.046, "volume": 12135.0}, {"date": "2025-01-17", "close": 0.042, "volume": 50000.0}, {"date": "2025-01-22", "close": 0.043, "volume": 50274.0}, {"date": "2025-01-23", "close": 0.043, "volume": 81000.0}, {"date": "2025-01-28", "close": 0.041, "volume": 50000.0}, {"date": "2025-02-03", "close": 0.042, "volume": 4513.0}, {"date": "2025-02-10", "close": 0.041, "volume": 81000.0}, {"date": "2025-02-17", "close": 0.041, "volume": 25000.0}, {"date": "2025-02-18", "close": 0.043, "volume": 895.0}, {"date": "2025-02-19", "close": 0.046, "volume": 76.0}, {"date": "2025-02-21", "close": 0.049, "volume": 2791.0}, {"date": "2025-02-24", "close": 0.046, "volume": 40.0}, {"date": "2025-02-26", "close": 0.046, "volume": 62371.0}, {"date": "2025-02-27", "close": 0.046, "volume": 2456.0}, {"date": "2025-02-28", "close": 0.049, "volume": 226.0}, {"date": "2025-03-03", "close": 0.048, "volume": 2083.0}, {"date": "2025-03-04", "close": 0.047, "volume": 12245.0}, {"date": "2025-03-05", "close": 0.046, "volume": 79.0}, {"date": "2025-03-07", "close": 0.041, "volume": 1349.0}, {"date": "2025-03-10", "close": 0.042, "volume": 27778.0}, {"date": "2025-03-19", "close": 0.044, "volume": 10504.0}, {"date": "2025-03-21", "close": 0.045, "volume": 88.0}, {"date": "2025-03-28", "close": 0.044, "volume": 810.0}, {"date": "2025-04-02", "close": 0.045, "volume": 81.0}, {"date": "2025-04-07", "close": 0.041, "volume": 11456.0}, {"date": "2025-04-09", "close": 0.041, "volume": 14999.0}, {"date": "2025-04-11", "close": 0.043, "volume": 92.0}, {"date": "2025-04-15", "close": 0.044, "volume": 413.0}, {"date": "2025-04-16", "close": 0.0415, "volume": 112.0}, {"date": "2025-04-22", "close": 0.041, "volume": 199.0}, {"date": "2025-04-23", "close": 0.044, "volume": 12500.0}, {"date": "2025-04-24", "close": 0.041, "volume": 7000.0}, {"date": "2025-04-28", "close": 0.043, "volume": 138.0}, {"date": "2025-04-30", "close": 0.041, "volume": 99761.0}, {"date": "2025-05-01", "close": 0.043, "volume": 9025.0}, {"date": "2025-05-02", "close": 0.043, "volume": 25.0}, {"date": "2025-05-05", "close": 0.041, "volume": 318738.0}, {"date": "2025-05-06", "close": 0.042, "volume": 23419.0}, {"date": "2025-05-08", "close": 0.041, "volume": 18.0}, {"date": "2025-05-09", "close": 0.043, "volume": 24.0}, {"date": "2025-05-12", "close": 0.043, "volume": 1412.0}, {"date": "2025-05-13", "close": 0.041, "volume": 571802.0}, {"date": "2025-05-19", "close": 0.042, "volume": 3342.0}, {"date": "2025-05-21", "close": 0.042, "volume": 2396.0}, {"date": "2025-05-26", "close": 0.049, "volume": 2236.0}, {"date": "2025-05-30", "close": 0.043, "volume": 1912.0}, {"date": "2025-06-03", "close": 0.042, "volume": 97674.0}, {"date": "2025-06-04", "close": 0.047, "volume": 4918.0}, {"date": "2025-06-06", "close": 0.044, "volume": 38465.0}, {"date": "2025-06-13", "close": 0.044, "volume": 20000.0}, {"date": "2025-06-17", "close": 0.044, "volume": 49999.0}, {"date": "2025-06-23", "close": 0.045, "volume": 145375.0}, {"date": "2025-06-25", "close": 0.045, "volume": 19901.0}, {"date": "2025-06-27", "close": 0.045, "volume": 80397.0}, {"date": "2025-06-30", "close": 0.045, "volume": 74605.0}, {"date": "2025-07-02", "close": 0.049, "volume": 1020.0}, {"date": "2025-07-04", "close": 0.049, "volume": 2003.0}, {"date": "2025-07-07", "close": 0.048, "volume": 96.0}, {"date": "2025-07-08", "close": 0.048, "volume": 107.0}, {"date": "2025-07-14", "close": 0.047, "volume": 113455.0}, {"date": "2025-07-17", "close": 0.05, "volume": 92183.0}, {"date": "2025-07-18", "close": 0.05, "volume": 34.0}, {"date": "2025-07-21", "close": 0.049, "volume": 110000.0}, {"date": "2025-07-29", "close": 0.047, "volume": 44446.0}, {"date": "2025-07-31", "close": 0.047, "volume": 60.0}, {"date": "2025-08-04", "close": 0.047, "volume": 97.0}, {"date": "2025-08-06", "close": 0.047, "volume": 3015.0}, {"date": "2025-08-08", "close": 0.047, "volume": 64156.0}, {"date": "2025-08-13", "close": 0.05, "volume": 14566.0}, {"date": "2025-08-22", "close": 0.047, "volume": 12244.0}, {"date": "2025-08-26", "close": 0.047, "volume": 35432.0}, {"date": "2025-09-05", "close": 0.047, "volume": 1720.0}, {"date": "2025-09-24", "close": 0.048, "volume": 50000.0}, {"date": "2025-09-29", "close": 0.05, "volume": 25000.0}, {"date": "2025-10-01", "close": 0.053, "volume": 7557.0}, {"date": "2025-10-02", "close": 0.053, "volume": 1294.0}, {"date": "2025-10-03", "close": 0.048, "volume": 25325.0}, {"date": "2025-10-06", "close": 0.052, "volume": 20000.0}, {"date": "2025-10-07", "close": 0.049, "volume": 101128.0}, {"date": "2025-10-08", "close": 0.048, "volume": 139349.0}, {"date": "2025-10-09", "close": 0.052, "volume": 324.0}, {"date": "2025-10-14", "close": 0.048, "volume": 50000.0}, {"date": "2025-10-16", "close": 0.048, "volume": 339000.0}, {"date": "2025-10-20", "close": 0.05, "volume": 122238.0}, {"date": "2025-10-21", "close": 0.048, "volume": 500000.0}, {"date": "2025-10-22", "close": 0.048, "volume": 24.0}, {"date": "2025-10-24", "close": 0.048, "volume": 10700.0}, {"date": "2025-10-27", "close": 0.048, "volume": 500045.0}, {"date": "2025-10-28", "close": 0.048, "volume": 381000.0}, {"date": "2025-10-29", "close": 0.048, "volume": 554570.0}, {"date": "2025-10-30", "close": 0.05, "volume": 2404.0}, {"date": "2025-10-31", "close": 0.053, "volume": 7596.0}, {"date": "2025-11-10", "close": 0.053, "volume": 186.0}, {"date": "2025-11-11", "close": 0.053, "volume": 186.0}, {"date": "2025-11-21", "close": 0.052, "volume": 97.0}, {"date": "2025-11-24", "close": 0.049, "volume": 29292.0}, {"date": "2025-12-01", "close": 0.049, "volume": 5517.0}, {"date": "2025-12-02", "close": 0.05, "volume": 15.0}, {"date": "2025-12-08", "close": 0.051, "volume": 10185.0}, {"date": "2025-12-09", "close": 0.05, "volume": 100.0}, {"date": "2025-12-10", "close": 0.05, "volume": 176.0}, {"date": "2025-12-11", "close": 0.05, "volume": 42626.0}, {"date": "2025-12-29", "close": 0.05, "volume": 393.0}, {"date": "2026-01-05", "close": 0.051, "volume": 589.0}, {"date": "2026-01-06", "close": 0.052, "volume": 805.0}, {"date": "2026-01-07", "close": 0.052, "volume": 10117.0}, {"date": "2026-01-09", "close": 0.052, "volume": 30095.0}, {"date": "2026-01-12", "close": 0.05, "volume": 2021.0}, {"date": "2026-01-15", "close": 0.05, "volume": 9901.0}, {"date": "2026-01-19", "close": 0.051, "volume": 19000.0}, {"date": "2026-01-20", "close": 0.05, "volume": 9045.0}, {"date": "2026-01-21", "close": 0.05, "volume": 282.0}, {"date": "2026-01-22", "close": 0.052, "volume": 19616.0}, {"date": "2026-01-23", "close": 0.05, "volume": 7980.0}, {"date": "2026-01-27", "close": 0.053, "volume": 35913.0}, {"date": "2026-02-03", "close": 0.047, "volume": 58994.0}, {"date": "2026-02-13", "close": 0.047, "volume": 419.0}, {"date": "2026-02-20", "close": 0.047, "volume": 10000.0}, {"date": "2026-03-06", "close": 0.049, "volume": 450.0}, {"date": "2026-03-12", "close": 0.049, "volume": 43892.0}, {"date": "2026-03-18", "close": 0.05, "volume": 237.0}, {"date": "2026-03-19", "close": 0.05, "volume": 1226.0}, {"date": "2026-03-25", "close": 0.052, "volume": 10024.0}, {"date": "2026-03-26", "close": 0.051, "volume": 4976.0}, {"date": "2026-04-02", "close": 0.052, "volume": 11118.0}, {"date": "2026-04-07", "close": 0.05, "volume": 38798.0}, {"date": "2026-04-08", "close": 0.052, "volume": 11761.0}, {"date": "2026-04-09", "close": 0.052, "volume": 221500.0}, {"date": "2026-04-13", "close": 0.056, "volume": 9998.0}, {"date": "2026-04-17", "close": 0.056, "volume": 13756.0}, {"date": "2026-04-20", "close": 0.059, "volume": 15583.0}, {"date": "2026-04-22", "close": 0.058, "volume": 64.0}, {"date": "2026-04-23", "close": 0.06, "volume": 320275.0}, {"date": "2026-04-27", "close": 0.06, "volume": 5481.0}, {"date": "2026-04-29", "close": 0.06, "volume": 42233.0}, {"date": "2026-05-08", "close": 0.06, "volume": 1682.0}, {"date": "2026-05-19", "close": 0.061, "volume": 4242.0}, {"date": "2026-05-22", "close": 0.061, "volume": 638.0}, {"date": "2026-05-25", "close": 0.061, "volume": 1689.0}, {"date": "2026-05-29", "close": 0.058, "volume": 65872.0}, {"date": "2026-06-03", "close": 0.055, "volume": 39500.0}, {"date": "2026-06-04", "close": 0.055, "volume": 765.0}, {"date": "2026-06-10", "close": 0.058, "volume": 250250.0}, {"date": "2026-06-11", "close": 0.059, "volume": 998.0}, {"date": "2026-06-12", "close": 0.059, "volume": 21.0}, {"date": "2026-06-16", "close": 0.059, "volume": 225.0}, {"date": "2026-06-17", "close": 0.055, "volume": 13756.0}, {"date": "2026-06-18", "close": 0.056, "volume": 176.0}, {"date": "2026-06-19", "close": 0.055, "volume": 9256.0}, {"date": "2026-06-22", "close": 0.056, "volume": 15.0}, {"date": "2026-06-24", "close": 0.055, "volume": 3643.0}, {"date": "2026-06-26", "close": 0.056, "volume": 22.0}, {"date": "2026-06-29", "close": 0.065, "volume": 75839.0}, {"date": "2026-06-30", "close": 0.074, "volume": 357037.0}, {"date": "2026-07-02", "close": 0.074, "volume": 756.0}, {"date": "2026-07-06", "close": 0.073, "volume": 12.0}, {"date": "2026-07-07", "close": 0.072, "volume": 1363.0}, {"date": "2026-07-08", "close": 0.071, "volume": 139.0}, {"date": "2026-07-09", "close": 0.068, "volume": 3210.0}, {"date": "2026-07-10", "close": 0.067, "volume": 19.0}, {"date": "2026-07-13", "close": 0.067, "volume": 38.0}, {"date": "2026-07-23", "close": 0.068, "volume": 1131.0}, {"date": "2026-08-05", "close": 0.074, "volume": 10033.0}, {"date": "2026-08-07", "close": 0.073, "volume": 17.0}, {"date": "2026-08-12", "close": 0.072, "volume": 164.0}, {"date": "2026-08-14", "close": 0.07, "volume": 26.0}, {"date": "2026-08-17", "close": 0.072, "volume": 645.0}, {"date": "2026-08-24", "close": 0.072, "volume": 206.0}, {"date": "2026-08-27", "close": 0.073, "volume": 1200.0}, {"date": "2026-08-28", "close": 0.07, "volume": 25494.0}, {"date": "2026-08-31", "close": 0.054, "volume": 142658.0}, {"date": "2026-09-01", "close": 0.055, "volume": 275265.0}, {"date": "2026-09-02", "close": 0.055, "volume": 9912.0}, {"date": "2026-09-04", "close": 0.055, "volume": 176527.0}], "refreshing": true}