{"ticker": "MDX", "overview": {"name": "Mindax Limited", "country": "Australia", "industry": "Materials"}, "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": "MDX", "has_prices": true, "as_of": "2026-09-18", "last": 0.035, "prev_close": 0.038, "change": -0.0029999999999999957, "change_pct": -0.07894736842105252, "session_volume": 31346.0, "vwap_5": 0.03666689754795455, "vwap_20": 0.04088256078209221, "vwap_60": 0.038194615936415335, "vwap_250": 0.053131908730867865, "high_52w": 0.051, "low_52w": 0.017, "avg_volume_20": 277941.65, "sessions": 400, "market_cap": {"value": 89802304.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03156312", "src": "ASX", "ticker": "MDX", "cik": "", "company": "Mindax Limited", "company_raw": "Mindax Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in MDX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03156312", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15345}, {"id": "ASX-03138816", "src": "ASX", "ticker": "MDX", "cik": "", "company": "Mindax Limited", "company_raw": "Mindax Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in MDX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138816", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75825}, {"id": "ASX-03129856", "src": "ASX", "ticker": "MDX", "cik": "", "company": "Mindax Limited", "company_raw": "Mindax Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in MDX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129856", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100305}, {"id": "ASX-03129850", "src": "ASX", "ticker": "MDX", "cik": "", "company": "Mindax Limited", "company_raw": "Mindax Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in MDX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129850", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100305}, {"id": "ASX-03129732", "src": "ASX", "ticker": "MDX", "cik": "", "company": "Mindax Limited", "company_raw": "Mindax Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their MDX stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129732", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100305}, {"id": "ASX-03129730", "src": "ASX", "ticker": "MDX", "cik": "", "company": "Mindax Limited", "company_raw": "Mindax Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their MDX stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129730", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100305}, {"id": "ASX-03125074", "src": "ASX", "ticker": "MDX", "cik": "", "company": "Mindax Limited", "company_raw": "Mindax Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in MDX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03125074", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116145}, {"id": "ASX-03125071", "src": "ASX", "ticker": "MDX", "cik": "", "company": "Mindax Limited", "company_raw": "Mindax Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in MDX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03125071", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116145}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Chengze Yu", "notice_type": "3X", "direct_shares": 20956803.0, "indirect_shares": 235000000.0, "indirect_account": "Name of entity Mindax Limited", "pct": null, "notice_date": "2026-10-23", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152253-6A1350920", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr C Zhuang", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-07-01", "source_url": "https://www.marketindex.com.au/asx/mdx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Loh Kgai Mun", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-03-29", "source_url": "https://www.marketindex.com.au/asx/mdx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-08-25", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03125790-6A1340163", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-08-25", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03125796-6A1340166", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-28", "source_url": "https://www.marketindex.com.au/asx/mdx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": 190000000.0, "indirect_shares": null, "indirect_account": null, "pct": 8.03, "notice_date": "2026-04-28", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03083376-6A1322475", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-05", "source_url": "https://www.marketindex.com.au/asx/mdx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-07", "source_url": "https://www.marketindex.com.au/asx/mdx", "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": "2024-12-10", "source_url": "https://www.marketindex.com.au/asx/mdx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-18", "source_url": "https://www.marketindex.com.au/asx/mdx", "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": "2024-11-01", "source_url": "https://www.marketindex.com.au/asx/mdx", "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": "2023-11-17", "source_url": "https://www.marketindex.com.au/asx/mdx", "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": "2023-09-12", "source_url": "https://www.marketindex.com.au/asx/mdx", "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": "2023-09-12", "source_url": "https://www.marketindex.com.au/asx/mdx", "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": "2023-03-29", "source_url": "https://www.marketindex.com.au/asx/mdx", "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": "2022-12-05", "source_url": "https://www.marketindex.com.au/asx/mdx", "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": "2021-11-18", "source_url": "https://www.marketindex.com.au/asx/mdx", "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": "2021-11-18", "source_url": "https://www.marketindex.com.au/asx/mdx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-11", "source_url": "https://www.marketindex.com.au/asx/mdx", "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": "2021-09-09", "source_url": "https://www.marketindex.com.au/asx/mdx", "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": "2021-04-20", "source_url": "https://www.marketindex.com.au/asx/mdx", "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": "2021-03-17", "source_url": "https://www.marketindex.com.au/asx/mdx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-02-08", "source_url": "https://www.marketindex.com.au/asx/mdx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-04-09", "source_url": "https://www.marketindex.com.au/asx/mdx", "needs_ocr": 0}], "directors": [{"name": "Chengze Yu", "first_seen": "2026-10-23", "last_seen": "2026-10-23", "status": "current", "notices": 1}, {"name": "Mr Loh Kgai Mun", "first_seen": "2012-03-29", "last_seen": "2012-03-29", "status": "past", "notices": 1}, {"name": "Mr C Zhuang", "first_seen": "2013-07-01", "last_seen": "2013-07-01", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Quarterly Activities Report", "title": "Quarterly Activities Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155262-6A1352400"}, {"date": "2026-10-29", "form": "Quarterly Cash Flow Report", "title": "Quarterly Cashflow Report Appendix 5B", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155261-6A1352399"}, {"date": "2026-10-29", "form": "Periodic Reports", "title": "Appendix 4G and Corporate Governance Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155260-6A1352398"}, {"date": "2026-10-29", "form": "Periodic Reports", "title": "Annual Report to Shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155259-6A1352397"}, {"date": "2026-10-29", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155146-6A1352349"}], "performance": {"ticker": "MDX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2004-12-08", "close": 0.1418444, "volume": 1241501.0}, {"date": "2004-12-09", "close": 0.13120607, "volume": 253799.0}, {"date": "2004-12-10", "close": 0.13120607, "volume": 14100.0}, {"date": "2004-12-13", "close": 0.12765996, "volume": 204449.0}, {"date": "2004-12-14", "close": 0.12411385, "volume": 183299.0}, {"date": "2004-12-15", "close": 0.12411385, "volume": 327824.0}, {"date": "2004-12-16", "close": 0.12765996, "volume": 232649.0}, {"date": "2004-12-17", "close": 0.12411385, "volume": 70500.0}, {"date": "2004-12-20", "close": 0.12411385, "volume": 21150.0}, {"date": "2004-12-30", "close": 0.12765996, "volume": 22560.0}, {"date": "2005-01-06", "close": 0.12765996, "volume": 54990.0}, {"date": "2005-01-07", "close": 0.12765996, "volume": 8460.0}, {"date": "2005-01-12", "close": 0.12056774, "volume": 70500.0}, {"date": "2005-01-13", "close": 0.11347552, "volume": 169199.0}, {"date": "2005-01-17", "close": 0.11347552, "volume": 38070.0}, {"date": "2005-01-19", "close": 0.12056774, "volume": 28200.0}, {"date": "2005-01-20", "close": 0.11702163, "volume": 281999.0}, {"date": "2005-01-21", "close": 0.11347552, "volume": 56400.0}, {"date": "2005-01-24", "close": 0.11347552, "volume": 70500.0}, {"date": "2005-01-27", "close": 0.12056774, "volume": 14100.0}, {"date": "2005-01-28", "close": 0.11347552, "volume": 54627.0}, {"date": "2005-01-31", "close": 0.11347552, "volume": 86372.0}, {"date": "2005-02-02", "close": 0.11347552, "volume": 70500.0}, {"date": "2005-02-08", "close": 0.11347552, "volume": 18330.0}, {"date": "2005-02-09", "close": 0.11347552, "volume": 35250.0}, {"date": "2005-02-10", "close": 0.11347552, "volume": 102225.0}, {"date": "2005-02-11", "close": 0.12056774, "volume": 225599.0}, {"date": "2005-02-14", "close": 0.10992941, "volume": 27495.0}, {"date": "2005-02-15", "close": 0.1063833, "volume": 35250.0}, {"date": "2005-02-16", "close": 0.11347552, "volume": 131130.0}, {"date": "2005-02-21", "close": 0.1063833, "volume": 60972.0}, {"date": "2005-02-24", "close": 0.09929108, "volume": 105750.0}, {"date": "2005-02-25", "close": 0.08865275, "volume": 542848.0}, {"date": "2005-02-28", "close": 0.09219886, "volume": 49350.0}, {"date": "2005-03-01", "close": 0.09219886, "volume": 359549.0}, {"date": "2005-03-02", "close": 0.09219886, "volume": 98700.0}, {"date": "2005-03-03", "close": 0.08865275, "volume": 183299.0}, {"date": "2005-03-04", "close": 0.08865275, "volume": 141000.0}, {"date": "2005-03-07", "close": 0.08510664, "volume": 70500.0}, {"date": "2005-03-09", "close": 0.09219886, "volume": 35250.0}, {"date": "2005-03-11", "close": 0.10283719, "volume": 197399.0}, {"date": "2005-03-16", "close": 0.09929108, "volume": 49350.0}, {"date": "2005-03-17", "close": 0.09574497, "volume": 176249.0}, {"date": "2005-03-18", "close": 0.09219886, "volume": 211499.0}, {"date": "2005-03-21", "close": 0.09219886, "volume": 126900.0}, {"date": "2005-03-22", "close": 0.09219886, "volume": 35250.0}, {"date": "2005-03-29", "close": 0.08865275, "volume": 49350.0}, {"date": "2005-04-04", "close": 0.08865275, "volume": 84600.0}, {"date": "2005-04-05", "close": 0.09219886, "volume": 141000.0}, {"date": "2005-04-06", "close": 0.09219886, "volume": 54144.0}, {"date": "2005-04-08", "close": 0.09219886, "volume": 77550.0}, {"date": "2005-04-12", "close": 0.08510664, "volume": 294830.0}, {"date": "2005-04-13", "close": 0.08510664, "volume": 141000.0}, {"date": "2005-04-14", "close": 0.08865275, "volume": 281999.0}, {"date": "2005-04-15", "close": 0.08510664, "volume": 211499.0}, {"date": "2005-04-20", "close": 0.08510664, "volume": 105750.0}, {"date": "2005-04-26", "close": 0.08510664, "volume": 63450.0}, {"date": "2005-04-27", "close": 0.08510664, "volume": 95175.0}, {"date": "2005-05-03", "close": 0.08510664, "volume": 21150.0}, {"date": "2005-05-04", "close": 0.08510664, "volume": 63450.0}, {"date": "2005-05-05", "close": 0.08510664, "volume": 4794.0}, {"date": "2005-05-06", "close": 0.0709222, "volume": 206705.0}, {"date": "2005-05-09", "close": 0.07446831, "volume": 14100.0}, {"date": "2005-05-10", "close": 0.07446831, "volume": 84600.0}, {"date": "2005-05-11", "close": 0.0709222, "volume": 183299.0}, {"date": "2005-05-12", "close": 0.09929108, "volume": 1041970.0}, {"date": "2005-05-13", "close": 0.10283719, "volume": 552969.0}, {"date": "2005-05-16", "close": 0.10283719, "volume": 861933.0}, {"date": "2005-05-17", "close": 0.10992941, "volume": 70500.0}, {"date": "2005-05-18", "close": 0.09929108, "volume": 56400.0}, {"date": "2005-05-19", "close": 0.09574497, "volume": 56400.0}, {"date": "2005-05-20", "close": 0.10283719, "volume": 9870.0}, {"date": "2005-05-23", "close": 0.09219886, "volume": 42300.0}, {"date": "2005-05-24", "close": 0.08156053, "volume": 211260.0}, {"date": "2005-05-25", "close": 0.08156053, "volume": 14946.0}, {"date": "2005-05-26", "close": 0.08510664, "volume": 78960.0}, {"date": "2005-05-30", "close": 0.09574497, "volume": 119850.0}, {"date": "2005-06-03", "close": 0.07801442, "volume": 91650.0}, {"date": "2005-06-07", "close": 0.07801442, "volume": 70500.0}, {"date": "2005-06-08", "close": 0.08156053, "volume": 168396.0}, {"date": "2005-06-09", "close": 0.08510664, "volume": 14904.0}, {"date": "2005-06-14", "close": 0.07446831, "volume": 69696.0}, {"date": "2005-06-15", "close": 0.07446831, "volume": 14100.0}, {"date": "2005-06-16", "close": 0.07446831, "volume": 38070.0}, {"date": "2005-06-17", "close": 0.07446831, "volume": 422999.0}, {"date": "2005-06-20", "close": 0.07446831, "volume": 14100.0}, {"date": "2005-06-21", "close": 0.0709222, "volume": 113328.0}, {"date": "2005-06-23", "close": 0.07801442, "volume": 35250.0}, {"date": "2005-06-24", "close": 0.0709222, "volume": 42300.0}, {"date": "2005-06-27", "close": 0.0709222, "volume": 211499.0}, {"date": "2005-06-29", "close": 0.069503756, "volume": 141000.0}, {"date": "2005-06-30", "close": 0.069503756, "volume": 176249.0}, {"date": "2005-07-05", "close": 0.0709222, "volume": 14100.0}, {"date": "2005-07-07", "close": 0.08156053, "volume": 21150.0}, {"date": "2005-07-08", "close": 0.07801442, "volume": 14100.0}, {"date": "2005-07-12", "close": 0.07801442, "volume": 42300.0}, {"date": "2005-07-18", "close": 0.07801442, "volume": 38775.0}, {"date": "2005-07-20", "close": 0.07801442, "volume": 190349.0}, {"date": "2005-07-25", "close": 0.07446831, "volume": 70500.0}, {"date": "2005-07-26", "close": 0.066666868, "volume": 70500.0}, {"date": "2005-07-27", "close": 0.06737609, "volume": 31333.0}, {"date": "2005-07-28", "close": 0.0709222, "volume": 98700.0}, {"date": "2005-07-29", "close": 0.0709222, "volume": 27887.0}, {"date": "2005-08-01", "close": 0.06737609, "volume": 77550.0}, {"date": "2005-08-04", "close": 0.0709222, "volume": 42613.0}, {"date": "2005-08-08", "close": 0.07801442, "volume": 35250.0}, {"date": "2005-08-09", "close": 0.09574497, "volume": 242519.0}, {"date": "2005-08-10", "close": 0.1063833, "volume": 56400.0}, {"date": "2005-08-12", "close": 0.09929108, "volume": 68385.0}, {"date": "2005-08-15", "close": 0.1063833, "volume": 70500.0}, {"date": "2005-08-16", "close": 0.1063833, "volume": 197399.0}, {"date": "2005-08-17", "close": 0.09929108, "volume": 82626.0}, {"date": "2005-08-18", "close": 0.1063833, "volume": 70500.0}, {"date": "2005-08-22", "close": 0.10283719, "volume": 7050.0}, {"date": "2005-08-24", "close": 0.09219886, "volume": 42300.0}, {"date": "2005-08-25", "close": 0.09219886, "volume": 63450.0}, {"date": "2005-08-26", "close": 0.08865275, "volume": 64186.0}, {"date": "2005-08-29", "close": 0.09929108, "volume": 63450.0}, {"date": "2005-08-31", "close": 0.10283719, "volume": 14100.0}, {"date": "2005-09-06", "close": 0.09219886, "volume": 141000.0}, {"date": "2005-09-09", "close": 0.09929108, "volume": 66975.0}, {"date": "2005-09-12", "close": 0.09929108, "volume": 42300.0}, {"date": "2005-09-13", "close": 0.09219886, "volume": 141000.0}, {"date": "2005-09-16", "close": 0.08865275, "volume": 56400.0}, {"date": "2005-09-19", "close": 0.08510664, "volume": 112800.0}, {"date": "2005-09-20", "close": 0.08510664, "volume": 141000.0}, {"date": "2005-09-23", "close": 0.08510664, "volume": 49350.0}, {"date": "2005-09-26", "close": 0.08510664, "volume": 87733.0}, {"date": "2005-09-29", "close": 0.08865275, "volume": 31725.0}, {"date": "2005-10-05", "close": 0.08510664, "volume": 3917.0}, {"date": "2005-10-10", "close": 0.07801442, "volume": 77550.0}, {"date": "2005-10-11", "close": 0.0709222, "volume": 211499.0}, {"date": "2005-10-12", "close": 0.07801442, "volume": 20445.0}, {"date": "2005-10-18", "close": 0.08156053, "volume": 281999.0}, {"date": "2005-10-21", "close": 0.0709222, "volume": 17625.0}, {"date": "2005-10-28", "close": 0.08510664, "volume": 78960.0}, {"date": "2005-11-08", "close": 0.08510664, "volume": 107473.0}, {"date": "2005-11-09", "close": 0.08156053, "volume": 133950.0}, {"date": "2005-11-10", "close": 0.0709222, "volume": 253799.0}, {"date": "2005-11-16", "close": 0.07446831, "volume": 26085.0}, {"date": "2005-11-17", "close": 0.07446831, "volume": 4230.0}, {"date": "2005-11-18", "close": 0.07446831, "volume": 47235.0}, {"date": "2005-11-29", "close": 0.07801442, "volume": 119850.0}, {"date": "2005-11-30", "close": 0.07446831, "volume": 98700.0}, {"date": "2005-12-05", "close": 0.07801442, "volume": 84600.0}, {"date": "2005-12-06", "close": 0.08510664, "volume": 41987.0}, {"date": "2005-12-14", "close": 0.08156053, "volume": 70500.0}, {"date": "2006-01-04", "close": 0.08510664, "volume": 18330.0}, {"date": "2006-01-05", "close": 0.08510664, "volume": 50055.0}, {"date": "2006-01-06", "close": 0.09219886, "volume": 141000.0}, {"date": "2006-01-09", "close": 0.09574497, "volume": 77550.0}, {"date": "2006-01-11", "close": 0.09574497, "volume": 54567.0}, {"date": "2006-01-12", "close": 0.09219886, "volume": 35250.0}, {"date": "2006-01-13", "close": 0.09219886, "volume": 7050.0}, {"date": "2006-01-17", "close": 0.09219886, "volume": 296099.0}, {"date": "2006-01-19", "close": 0.09574497, "volume": 262682.0}, {"date": "2006-01-20", "close": 0.1063833, "volume": 141000.0}, {"date": "2006-01-24", "close": 0.09574497, "volume": 70500.0}, {"date": "2006-01-25", "close": 0.09574497, "volume": 21150.0}, {"date": "2006-01-27", "close": 0.09929108, "volume": 211499.0}, {"date": "2006-01-30", "close": 0.09929108, "volume": 437099.0}, {"date": "2006-01-31", "close": 0.1063833, "volume": 167789.0}, {"date": "2006-02-01", "close": 0.10283719, "volume": 156486.0}, {"date": "2006-02-02", "close": 0.10283719, "volume": 283856.0}, {"date": "2006-02-03", "close": 0.10283719, "volume": 141000.0}, {"date": "2006-02-06", "close": 0.09574497, "volume": 260849.0}, {"date": "2006-02-07", "close": 0.09574497, "volume": 14107.0}, {"date": "2006-02-09", "close": 0.09219886, "volume": 105750.0}, {"date": "2006-02-13", "close": 0.09219886, "volume": 41582.0}, {"date": "2006-02-14", "close": 0.08865275, "volume": 48619.0}, {"date": "2006-02-15", "close": 0.09219886, "volume": 43857.0}, {"date": "2006-02-20", "close": 0.09219886, "volume": 14100.0}, {"date": "2006-02-22", "close": 0.09574497, "volume": 42300.0}, {"date": "2006-02-24", "close": 0.09219886, "volume": 97143.0}, {"date": "2006-02-27", "close": 0.09219886, "volume": 3672.0}, {"date": "2006-02-28", "close": 0.09219886, "volume": 112800.0}, {"date": "2006-03-01", "close": 0.08865275, "volume": 42300.0}, {"date": "2006-03-02", "close": 0.09219886, "volume": 70500.0}, {"date": "2006-03-03", "close": 0.09219886, "volume": 246749.0}, {"date": "2006-03-07", "close": 0.09929108, "volume": 70500.0}, {"date": "2006-03-09", "close": 0.09219886, "volume": 16321.0}, {"date": "2006-03-10", "close": 0.09929108, "volume": 35250.0}, {"date": "2006-03-13", "close": 0.09929108, "volume": 45825.0}, {"date": "2006-03-14", "close": 0.1063833, "volume": 35250.0}, {"date": "2006-03-15", "close": 0.1063833, "volume": 35250.0}, {"date": "2006-03-16", "close": 0.09929108, "volume": 70500.0}, {"date": "2006-03-17", "close": 0.09929108, "volume": 14100.0}, {"date": "2006-03-21", "close": 0.09219886, "volume": 180479.0}, {"date": "2006-03-23", "close": 0.09219886, "volume": 281999.0}, {"date": "2006-03-24", "close": 0.09219886, "volume": 59220.0}, {"date": "2006-03-28", "close": 0.09219886, "volume": 14100.0}, {"date": "2006-03-29", "close": 0.09929108, "volume": 229124.0}, {"date": "2006-03-30", "close": 0.1063833, "volume": 429344.0}, {"date": "2006-03-31", "close": 0.10992941, "volume": 29610.0}, {"date": "2006-04-03", "close": 0.09929108, "volume": 129720.0}, {"date": "2006-04-04", "close": 0.10283719, "volume": 14100.0}, {"date": "2006-04-05", "close": 0.1063833, "volume": 162150.0}, {"date": "2006-04-06", "close": 0.1063833, "volume": 299356.0}, {"date": "2006-04-07", "close": 0.1063833, "volume": 28200.0}, {"date": "2006-04-10", "close": 0.11347552, "volume": 218549.0}, {"date": "2006-04-11", "close": 0.11347552, "volume": 33487.0}, {"date": "2006-04-13", "close": 0.11347552, "volume": 176249.0}, {"date": "2006-04-19", "close": 0.11702163, "volume": 268507.0}, {"date": "2006-04-20", "close": 0.11347552, "volume": 145936.0}, {"date": "2006-04-21", "close": 0.11347552, "volume": 14100.0}, {"date": "2006-04-24", "close": 0.12765996, "volume": 1308083.0}, {"date": "2006-04-26", "close": 0.13829829, "volume": 582434.0}, {"date": "2006-04-27", "close": 0.12765996, "volume": 338399.0}, {"date": "2006-04-28", "close": 0.1418444, "volume": 154395.0}, {"date": "2006-05-01", "close": 0.14893662, "volume": 1039177.0}, {"date": "2006-05-02", "close": 0.13475218, "volume": 359126.0}, {"date": "2006-05-03", "close": 0.13475218, "volume": 94470.0}, {"date": "2006-05-04", "close": 0.13475218, "volume": 246115.0}, {"date": "2006-05-05", "close": 0.14893662, "volume": 949956.0}, {"date": "2006-05-08", "close": 0.15602884, "volume": 25380.0}, {"date": "2006-05-09", "close": 0.14893662, "volume": 57105.0}, {"date": "2006-05-10", "close": 0.14539051, "volume": 107323.0}, {"date": "2006-05-11", "close": 0.14893662, "volume": 148050.0}, {"date": "2006-05-15", "close": 0.1418444, "volume": 229590.0}, {"date": "2006-05-16", "close": 0.12765996, "volume": 101518.0}, {"date": "2006-05-17", "close": 0.14893662, "volume": 265079.0}, {"date": "2006-05-18", "close": 0.14893662, "volume": 239699.0}, {"date": "2006-05-19", "close": 0.12765996, "volume": 120202.0}, {"date": "2006-05-22", "close": 0.12056774, "volume": 347140.0}, {"date": "2006-05-23", "close": 0.12411385, "volume": 160459.0}, {"date": "2006-05-24", "close": 0.13829829, "volume": 59158.0}, {"date": "2006-05-25", "close": 0.12765996, "volume": 101833.0}, {"date": "2006-05-26", "close": 0.1418444, "volume": 329587.0}, {"date": "2006-05-29", "close": 0.12765996, "volume": 422999.0}, {"date": "2006-05-30", "close": 0.13120607, "volume": 35250.0}, {"date": "2006-05-31", "close": 0.13120607, "volume": 162150.0}, {"date": "2006-06-01", "close": 0.13120607, "volume": 364065.0}, {"date": "2006-06-02", "close": 0.12765996, "volume": 122383.0}, {"date": "2006-06-06", "close": 0.12765996, "volume": 179216.0}, {"date": "2006-06-07", "close": 0.1418444, "volume": 119850.0}, {"date": "2006-06-08", "close": 0.13120607, "volume": 40929.0}, {"date": "2006-06-09", "close": 0.13120607, "volume": 33015.0}, {"date": "2006-06-13", "close": 0.13475218, "volume": 84494.0}, {"date": "2006-06-14", "close": 0.13475218, "volume": 7402.0}, {"date": "2006-06-19", "close": 0.12765996, "volume": 25380.0}, {"date": "2006-06-23", "close": 0.1063833, "volume": 126095.0}, {"date": "2006-06-27", "close": 0.1063833, "volume": 133950.0}, {"date": "2006-06-30", "close": 0.09929108, "volume": 35250.0}, {"date": "2006-07-05", "close": 0.1063833, "volume": 141000.0}, {"date": "2006-07-10", "close": 0.12765996, "volume": 14100.0}, {"date": "2006-07-18", "close": 0.11347552, "volume": 14100.0}, {"date": "2006-07-19", "close": 0.11347552, "volume": 19458.0}, {"date": "2006-07-24", "close": 0.11347552, "volume": 48645.0}, {"date": "2006-07-31", "close": 0.1063833, "volume": 98813.0}, {"date": "2006-08-03", "close": 0.1063833, "volume": 91650.0}, {"date": "2006-08-04", "close": 0.1063833, "volume": 70500.0}, {"date": "2006-08-09", "close": 0.10992941, "volume": 56400.0}, {"date": "2006-08-11", "close": 0.1063833, "volume": 141000.0}, {"date": "2006-08-14", "close": 0.10992941, "volume": 70500.0}, {"date": "2006-08-15", "close": 0.12765996, "volume": 93060.0}, {"date": "2006-08-17", "close": 0.12411385, "volume": 39480.0}, {"date": "2006-08-18", "close": 0.11347552, "volume": 86200.0}, {"date": "2006-08-21", "close": 0.12056774, "volume": 28200.0}, {"date": "2006-08-23", "close": 0.12056774, "volume": 21150.0}, {"date": "2006-08-24", "close": 0.12056774, "volume": 60630.0}, {"date": "2006-08-25", "close": 0.12056774, "volume": 157763.0}, {"date": "2006-08-28", "close": 0.12765996, "volume": 100110.0}, {"date": "2006-08-29", "close": 0.13120607, "volume": 7755.0}, {"date": "2006-08-30", "close": 0.13120607, "volume": 104340.0}, {"date": "2006-09-01", "close": 0.13120607, "volume": 49350.0}, {"date": "2006-09-04", "close": 0.12765996, "volume": 23970.0}, {"date": "2006-09-05", "close": 0.12765996, "volume": 14100.0}, {"date": "2006-09-06", "close": 0.13120607, "volume": 18330.0}, {"date": "2006-09-07", "close": 0.13120607, "volume": 388988.0}, {"date": "2006-09-08", "close": 0.13475218, "volume": 190349.0}, {"date": "2006-09-12", "close": 0.12765996, "volume": 49350.0}, {"date": "2006-09-13", "close": 0.12765996, "volume": 133239.0}, {"date": "2006-09-18", "close": 0.11347552, "volume": 136633.0}, {"date": "2006-09-22", "close": 0.11347552, "volume": 42300.0}, {"date": "2006-09-25", "close": 0.10992941, "volume": 70500.0}, {"date": "2006-09-26", "close": 0.10992941, "volume": 135360.0}, {"date": "2006-09-27", "close": 0.10992941, "volume": 137964.0}, {"date": "2006-09-28", "close": 0.10283719, "volume": 14100.0}, {"date": "2006-10-03", "close": 0.10992941, "volume": 33693.0}, {"date": "2006-10-04", "close": 0.1063833, "volume": 70500.0}, {"date": "2006-10-05", "close": 0.09929108, "volume": 141000.0}, {"date": "2006-10-06", "close": 0.09929108, "volume": 56400.0}, {"date": "2006-10-09", "close": 0.12056774, "volume": 56400.0}, {"date": "2006-10-10", "close": 0.09929108, "volume": 28200.0}, {"date": "2006-10-11", "close": 0.1063833, "volume": 70500.0}, {"date": "2006-10-17", "close": 0.1063833, "volume": 141000.0}, {"date": "2006-10-20", "close": 0.11702163, "volume": 258029.0}, {"date": "2006-10-23", "close": 0.1063833, "volume": 253799.0}, {"date": "2006-10-24", "close": 0.11702163, "volume": 42300.0}, {"date": "2006-10-25", "close": 0.11702163, "volume": 70500.0}, {"date": "2006-10-26", "close": 0.10992941, "volume": 42300.0}, {"date": "2006-10-27", "close": 0.11347552, "volume": 141000.0}, {"date": "2006-10-30", "close": 0.12056774, "volume": 64444.0}, {"date": "2006-10-31", "close": 0.10992941, "volume": 190349.0}, {"date": "2006-11-02", "close": 0.10992941, "volume": 331349.0}, {"date": "2006-11-03", "close": 0.10992941, "volume": 211499.0}, {"date": "2006-11-06", "close": 0.10992941, "volume": 19324.0}, {"date": "2006-11-07", "close": 0.11347552, "volume": 84600.0}, {"date": "2006-11-08", "close": 0.11347552, "volume": 105750.0}, {"date": "2006-11-09", "close": 0.10992941, "volume": 169199.0}, {"date": "2006-11-10", "close": 0.11347552, "volume": 84600.0}, {"date": "2006-11-13", "close": 0.11347552, "volume": 324433.0}, {"date": "2006-11-14", "close": 0.11347552, "volume": 148050.0}, {"date": "2006-11-15", "close": 0.11702163, "volume": 84600.0}, {"date": "2006-11-16", "close": 0.11347552, "volume": 714868.0}, {"date": "2006-11-20", "close": 0.11702163, "volume": 141000.0}, {"date": "2006-11-22", "close": 0.12765996, "volume": 244282.0}, {"date": "2006-11-23", "close": 0.1418444, "volume": 281999.0}, {"date": "2006-11-24", "close": 0.1418444, "volume": 49350.0}, {"date": "2006-11-27", "close": 0.13829829, "volume": 70500.0}, {"date": "2006-11-29", "close": 0.12411385, "volume": 141000.0}, {"date": "2006-11-30", "close": 0.12056774, "volume": 14100.0}, {"date": "2006-12-05", "close": 0.12411385, "volume": 21150.0}, {"date": "2006-12-06", "close": 0.11702163, "volume": 121260.0}, {"date": "2006-12-07", "close": 0.12411385, "volume": 104193.0}, {"date": "2006-12-08", "close": 0.12411385, "volume": 95880.0}, {"date": "2006-12-11", "close": 0.12056774, "volume": 135783.0}, {"date": "2006-12-12", "close": 0.12056774, "volume": 18547.0}, {"date": "2006-12-13", "close": 0.12056774, "volume": 2603.0}, {"date": "2006-12-15", "close": 0.12411385, "volume": 50760.0}, {"date": "2006-12-19", "close": 0.12765996, "volume": 9870.0}, {"date": "2006-12-21", "close": 0.13120607, "volume": 11432.0}, {"date": "2006-12-22", "close": 0.13120607, "volume": 14100.0}, {"date": "2007-01-02", "close": 0.13120607, "volume": 7191.0}, {"date": "2007-01-03", "close": 0.12765996, "volume": 208897.0}, {"date": "2007-01-04", "close": 0.12411385, "volume": 35250.0}, {"date": "2007-01-05", "close": 0.12411385, "volume": 4078.0}, {"date": "2007-01-09", "close": 0.09929108, "volume": 155100.0}, {"date": "2007-01-11", "close": 0.10992941, "volume": 141000.0}, {"date": "2007-01-16", "close": 0.11347552, "volume": 141000.0}, {"date": "2007-01-17", "close": 0.11347552, "volume": 141000.0}, {"date": "2007-01-22", "close": 0.13120607, "volume": 71064.0}, {"date": "2007-01-24", "close": 0.12765996, "volume": 12690.0}, {"date": "2007-01-25", "close": 0.12056774, "volume": 70500.0}, {"date": "2007-01-29", "close": 0.12411385, "volume": 7050.0}, {"date": "2007-01-30", "close": 0.12411385, "volume": 28200.0}, {"date": "2007-02-01", "close": 0.11347552, "volume": 105750.0}, {"date": "2007-02-02", "close": 0.11347552, "volume": 32289.0}, {"date": "2007-02-05", "close": 0.13475218, "volume": 380019.0}, {"date": "2007-02-06", "close": 0.12765996, "volume": 134655.0}, {"date": "2007-02-07", "close": 0.12765996, "volume": 147204.0}, {"date": "2007-02-08", "close": 0.12765996, "volume": 59925.0}, {"date": "2007-02-12", "close": 0.12411385, "volume": 6063.0}, {"date": "2007-02-13", "close": 0.11702163, "volume": 77550.0}, {"date": "2007-02-14", "close": 0.11702163, "volume": 73320.0}, {"date": "2007-02-15", "close": 0.12056774, "volume": 8178.0}, {"date": "2007-02-16", "close": 0.12056774, "volume": 51888.0}, {"date": "2007-02-19", "close": 0.11347552, "volume": 141000.0}, {"date": "2007-02-20", "close": 0.11347552, "volume": 7614.0}, {"date": "2007-02-21", "close": 0.12056774, "volume": 42300.0}, {"date": "2007-02-22", "close": 0.12056774, "volume": 42300.0}, {"date": "2007-02-23", "close": 0.11702163, "volume": 70500.0}, {"date": "2007-02-26", "close": 0.12056774, "volume": 6909.0}, {"date": "2007-02-27", "close": 0.12056774, "volume": 28200.0}, {"date": "2007-02-28", "close": 0.1063833, "volume": 7094.0}, {"date": "2007-03-01", "close": 0.10992941, "volume": 141000.0}, {"date": "2007-03-02", "close": 0.11347552, "volume": 156436.0}, {"date": "2007-03-05", "close": 0.1063833, "volume": 56400.0}, {"date": "2007-03-07", "close": 0.11347552, "volume": 14100.0}, {"date": "2007-03-08", "close": 0.10992941, "volume": 141000.0}, {"date": "2007-03-09", "close": 0.11347552, "volume": 141000.0}, {"date": "2007-03-13", "close": 0.11702163, "volume": 243929.0}, {"date": "2007-03-15", "close": 0.11702163, "volume": 162150.0}, {"date": "2007-03-16", "close": 0.12411385, "volume": 42300.0}, {"date": "2007-03-19", "close": 0.11347552, "volume": 141000.0}, {"date": "2007-03-20", "close": 0.11347552, "volume": 15510.0}, {"date": "2007-03-21", "close": 0.11347552, "volume": 72615.0}, {"date": "2007-03-22", "close": 0.11347552, "volume": 8460.0}, {"date": "2007-03-23", "close": 0.11702163, "volume": 33840.0}, {"date": "2007-03-26", "close": 0.11347552, "volume": 29610.0}, {"date": "2007-04-04", "close": 0.1063833, "volume": 296099.0}, {"date": "2007-04-05", "close": 0.11347552, "volume": 185414.0}, {"date": "2007-04-10", "close": 0.10992941, "volume": 60630.0}, {"date": "2007-04-11", "close": 0.10992941, "volume": 38070.0}, {"date": "2007-04-12", "close": 0.1063833, "volume": 1233241.0}, {"date": "2007-04-13", "close": 0.12411385, "volume": 582114.0}, {"date": "2007-04-16", "close": 0.12765996, "volume": 389091.0}, {"date": "2007-04-17", "close": 0.12765996, "volume": 356729.0}, {"date": "2007-04-18", "close": 0.12411385, "volume": 27881.0}, {"date": "2007-04-19", "close": 0.11702163, "volume": 128310.0}, {"date": "2007-04-20", "close": 0.12056774, "volume": 239699.0}, {"date": "2007-04-23", "close": 0.11702163, "volume": 298919.0}, {"date": "2007-04-24", "close": 0.11702163, "volume": 70500.0}, {"date": "2007-04-26", "close": 0.12411385, "volume": 121260.0}, {"date": "2007-04-27", "close": 0.12056774, "volume": 29610.0}, {"date": "2007-04-30", "close": 0.12056774, "volume": 181889.0}, {"date": "2007-05-01", "close": 0.11347552, "volume": 83331.0}, {"date": "2007-05-02", "close": 0.11347552, "volume": 42300.0}, {"date": "2007-05-03", "close": 0.11347552, "volume": 11280.0}, {"date": "2007-05-04", "close": 0.11347552, "volume": 80194.0}, {"date": "2007-05-07", "close": 0.11702163, "volume": 7050.0}, {"date": "2007-05-08", "close": 0.11347552, "volume": 70500.0}, {"date": "2007-05-09", "close": 0.10283719, "volume": 351089.0}, {"date": "2007-05-10", "close": 0.10283719, "volume": 165862.0}, {"date": "2007-05-11", "close": 0.10283719, "volume": 144337.0}, {"date": "2007-05-14", "close": 0.09929108, "volume": 264374.0}, {"date": "2007-05-15", "close": 0.1063833, "volume": 428121.0}, {"date": "2007-05-16", "close": 0.10283719, "volume": 220805.0}, {"date": "2007-05-17", "close": 0.1063833, "volume": 211171.0}, {"date": "2007-05-18", "close": 0.1063833, "volume": 6438.0}, {"date": "2007-05-21", "close": 0.09929108, "volume": 6838.0}, {"date": "2007-05-22", "close": 0.09929108, "volume": 236174.0}, {"date": "2007-05-23", "close": 0.09929108, "volume": 115620.0}, {"date": "2007-05-24", "close": 0.10283719, "volume": 166379.0}, {"date": "2007-05-25", "close": 0.09574497, "volume": 14100.0}, {"date": "2007-05-28", "close": 0.09929108, "volume": 200219.0}, {"date": "2007-05-29", "close": 0.10283719, "volume": 429286.0}, {"date": "2007-05-30", "close": 0.09929108, "volume": 148384.0}, {"date": "2007-06-01", "close": 0.09929108, "volume": 169586.0}, {"date": "2007-06-04", "close": 0.09929108, "volume": 16779.0}, {"date": "2007-06-05", "close": 0.09929108, "volume": 42300.0}, {"date": "2007-06-06", "close": 0.10283719, "volume": 14100.0}, {"date": "2007-06-07", "close": 0.1063833, "volume": 28200.0}, {"date": "2007-06-08", "close": 0.09574497, "volume": 49350.0}, {"date": "2007-06-12", "close": 0.09574497, "volume": 4230.0}, {"date": "2007-06-14", "close": 0.09219886, "volume": 166379.0}, {"date": "2007-06-15", "close": 0.09574497, "volume": 194720.0}, {"date": "2007-06-19", "close": 0.09574497, "volume": 52452.0}, {"date": "2007-06-20", "close": 0.09574497, "volume": 148050.0}, {"date": "2007-06-21", "close": 0.09574497, "volume": 14382.0}, {"date": "2007-06-25", "close": 0.09574497, "volume": 68224.0}, {"date": "2007-06-26", "close": 0.08865275, "volume": 338399.0}, {"date": "2007-06-27", "close": 0.08865275, "volume": 141000.0}, {"date": "2007-06-28", "close": 0.08865275, "volume": 84600.0}, {"date": "2007-06-29", "close": 0.08865275, "volume": 310199.0}, {"date": "2007-07-02", "close": 0.09574497, "volume": 28200.0}, {"date": "2007-07-04", "close": 0.09574497, "volume": 15510.0}, {"date": "2007-07-05", "close": 0.08865275, "volume": 253799.0}, {"date": "2007-07-09", "close": 0.09574497, "volume": 84600.0}, {"date": "2007-07-11", "close": 0.09219886, "volume": 15510.0}, {"date": "2007-07-12", "close": 0.08865275, "volume": 31725.0}, {"date": "2007-07-16", "close": 0.08865275, "volume": 15510.0}, {"date": "2007-07-18", "close": 0.09574497, "volume": 86032.0}, {"date": "2007-07-19", "close": 0.08865275, "volume": 246749.0}, {"date": "2007-07-20", "close": 0.08865275, "volume": 105843.0}, {"date": "2007-07-24", "close": 0.08865275, "volume": 38775.0}, {"date": "2007-07-25", "close": 0.09219886, "volume": 14100.0}, {"date": "2007-07-27", "close": 0.07801442, "volume": 178505.0}, {"date": "2007-07-30", "close": 0.08156053, "volume": 70500.0}, {"date": "2007-07-31", "close": 0.07446831, "volume": 148684.0}, {"date": "2007-08-03", "close": 0.07801442, "volume": 73320.0}, {"date": "2007-08-10", "close": 0.06737609, "volume": 183299.0}, {"date": "2007-08-13", "close": 0.060993092, "volume": 105750.0}, {"date": "2007-08-15", "close": 0.05319165, "volume": 39353.0}, {"date": "2007-08-16", "close": 0.05319165, "volume": 172724.0}, {"date": "2007-08-17", "close": 0.05319165, "volume": 262259.0}, {"date": "2007-08-20", "close": 0.06737609, "volume": 429344.0}, {"date": "2007-08-21", "close": 0.0709222, "volume": 211499.0}, {"date": "2007-08-22", "close": 0.0709222, "volume": 14100.0}, {"date": "2007-08-24", "close": 0.0709222, "volume": 46530.0}, {"date": "2007-09-04", "close": 0.07801442, "volume": 5640.0}, {"date": "2007-09-07", "close": 0.06382998, "volume": 21150.0}, {"date": "2007-09-10", "close": 0.060993092, "volume": 88125.0}, {"date": "2007-09-11", "close": 0.060993092, "volume": 52875.0}, {"date": "2007-09-12", "close": 0.05673776, "volume": 528748.0}, {"date": "2007-09-13", "close": 0.058156204, "volume": 211738.0}, {"date": "2007-09-14", "close": 0.06028387, "volume": 52170.0}, {"date": "2007-09-17", "close": 0.06028387, "volume": 63450.0}, {"date": "2007-09-19", "close": 0.06028387, "volume": 140761.0}, {"date": "2007-09-20", "close": 0.05673776, "volume": 42300.0}, {"date": "2007-09-21", "close": 0.06028387, "volume": 84253.0}, {"date": "2007-09-24", "close": 0.065248424, "volume": 3167.0}, {"date": "2007-09-25", "close": 0.060993092, "volume": 228419.0}, {"date": "2007-09-27", "close": 0.06382998, "volume": 108073.0}, {"date": "2007-09-28", "close": 0.06382998, "volume": 16920.0}, {"date": "2007-10-01", "close": 0.06382998, "volume": 103739.0}, {"date": "2007-10-02", "close": 0.063120758, "volume": 31621.0}, {"date": "2007-10-04", "close": 0.064539202, "volume": 70500.0}, {"date": "2007-10-05", "close": 0.063120758, "volume": 70500.0}, {"date": "2007-10-08", "close": 0.06382998, "volume": 29257.0}, {"date": "2007-10-09", "close": 0.069503756, "volume": 526770.0}, {"date": "2007-10-10", "close": 0.069503756, "volume": 167225.0}, {"date": "2007-10-11", "close": 0.08156053, "volume": 430049.0}, {"date": "2007-10-12", "close": 0.13475218, "volume": 7534333.0}, {"date": "2007-10-15", "close": 0.10992941, "volume": 7086806.0}, {"date": "2007-10-16", "close": 0.10283719, "volume": 3250518.0}, {"date": "2007-10-22", "close": 0.09574497, "volume": 1357046.0}, {"date": "2007-10-23", "close": 0.11702163, "volume": 2093257.0}, {"date": "2007-10-24", "close": 0.12765996, "volume": 5421840.0}, {"date": "2007-10-25", "close": 0.12056774, "volume": 1916417.0}, {"date": "2007-10-26", "close": 0.11702163, "volume": 776352.0}, {"date": "2007-10-29", "close": 0.14539051, "volume": 5977274.0}, {"date": "2007-10-30", "close": 0.14539051, "volume": 9269270.0}, {"date": "2007-10-31", "close": 0.1418444, "volume": 5395481.0}, {"date": "2007-11-01", "close": 0.13829829, "volume": 3052190.0}, {"date": "2007-11-02", "close": 0.13120607, "volume": 4031303.0}, {"date": "2007-11-05", "close": 0.122334215, "volume": 1287012.0}, {"date": "2007-11-06", "close": 0.15205463, "volume": 710348.0}, {"date": "2007-11-07", "close": 0.138638045, "volume": 921107.0}, {"date": "2007-11-08", "close": 0.16099902, "volume": 1790863.0}, {"date": "2007-11-09", "close": 0.16099902, "volume": 3638239.0}, {"date": "2007-11-12", "close": 0.14311024, "volume": 1781017.0}, {"date": "2007-11-13", "close": 0.14311024, "volume": 489981.0}, {"date": "2007-11-14", "close": 0.138638045, "volume": 684679.0}, {"date": "2007-11-15", "close": 0.13416585, "volume": 1603208.0}, {"date": "2007-11-16", "close": 0.11627707, "volume": 1040703.0}, {"date": "2007-11-19", "close": 0.12522146, "volume": 535531.0}, {"date": "2007-11-20", "close": 0.120749265, "volume": 289902.0}, {"date": "2007-11-21", "close": 0.120749265, "volume": 122982.0}, {"date": "2007-11-22", "close": 0.11627707, "volume": 501145.0}, {"date": "2007-11-23", "close": 0.165471215, "volume": 16137766.0}, {"date": "2007-11-26", "close": 0.13416585, "volume": 2371126.0}, {"date": "2007-11-27", "close": 0.129693655, "volume": 1211374.0}, {"date": "2007-11-28", "close": 0.13416585, "volume": 408636.0}, {"date": "2007-11-29", "close": 0.138638045, "volume": 726791.0}, {"date": "2007-11-30", "close": 0.13416585, "volume": 303766.0}, {"date": "2007-12-03", "close": 0.13416585, "volume": 944761.0}, {"date": "2007-12-04", "close": 0.129693655, "volume": 348487.0}, {"date": "2007-12-05", "close": 0.13416585, "volume": 263853.0}, {"date": "2007-12-06", "close": 0.120749265, "volume": 765935.0}, {"date": "2007-12-07", "close": 0.10733268, "volume": 766961.0}, {"date": "2007-12-10", "close": 0.111804875, "volume": 661129.0}, {"date": "2007-12-11", "close": 0.111804875, "volume": 1230681.0}, {"date": "2007-12-12", "close": 0.11627707, "volume": 711988.0}, {"date": "2007-12-13", "close": 0.120749265, "volume": 1865913.0}, {"date": "2007-12-14", "close": 0.10733268, "volume": 2342929.0}, {"date": "2007-12-17", "close": 0.10733268, "volume": 1319874.0}, {"date": "2007-12-18", "close": 0.102860485, "volume": 744454.0}, {"date": "2007-12-19", "close": 0.102860485, "volume": 84969.0}, {"date": "2007-12-20", "close": 0.10733268, "volume": 583606.0}, {"date": "2007-12-21", "close": 0.09838829, "volume": 453357.0}, {"date": "2007-12-24", "close": 0.10733268, "volume": 478512.0}, {"date": "2007-12-27", "close": 0.10733268, "volume": 55901.0}, {"date": "2007-12-28", "close": 0.10733268, "volume": 60373.0}, {"date": "2007-12-31", "close": 0.10733268, "volume": 58584.0}, {"date": "2008-01-02", "close": 0.102860485, "volume": 130374.0}, {"date": "2008-01-03", "close": 0.10733268, "volume": 576898.0}, {"date": "2008-01-04", "close": 0.11627707, "volume": 750408.0}, {"date": "2008-01-07", "close": 0.12522146, "volume": 4656503.0}, {"date": "2008-01-08", "close": 0.111804875, "volume": 685066.0}, {"date": "2008-01-09", "close": 0.11627707, "volume": 14311.0}, {"date": "2008-01-10", "close": 0.11627707, "volume": 78261.0}, {"date": "2008-01-11", "close": 0.111804875, "volume": 652475.0}, {"date": "2008-01-14", "close": 0.111804875, "volume": 262735.0}, {"date": "2008-01-15", "close": 0.11627707, "volume": 546039.0}, {"date": "2008-01-16", "close": 0.111804875, "volume": 865887.0}, {"date": "2008-01-17", "close": 0.111804875, "volume": 356408.0}, {"date": "2008-01-18", "close": 0.10733268, "volume": 726999.0}, {"date": "2008-01-21", "close": 0.102860485, "volume": 669077.0}, {"date": "2008-01-22", "close": 0.09838829, "volume": 1057676.0}, {"date": "2008-01-23", "close": 0.09838829, "volume": 150933.0}, {"date": "2008-01-24", "close": 0.0894439, "volume": 313045.0}, {"date": "2008-01-25", "close": 0.09838829, "volume": 1530195.0}, {"date": "2008-01-29", "close": 0.09838829, "volume": 611188.0}, {"date": "2008-01-30", "close": 0.086760583, "volume": 676402.0}, {"date": "2008-01-31", "close": 0.09838829, "volume": 337195.0}, {"date": "2008-02-01", "close": 0.093916095, "volume": 902173.0}, {"date": "2008-02-04", "close": 0.093916095, "volume": 308510.0}, {"date": "2008-02-05", "close": 0.093916095, "volume": 13975.0}, {"date": "2008-02-06", "close": 0.11627707, "volume": 1157150.0}, {"date": "2008-02-07", "close": 0.111804875, "volume": 94473.0}, {"date": "2008-02-08", "close": 0.147582435, "volume": 2744554.0}, {"date": "2008-02-11", "close": 0.14311024, "volume": 7529131.0}, {"date": "2008-02-12", "close": 0.147582435, "volume": 2933779.0}, {"date": "2008-02-13", "close": 0.147582435, "volume": 1760035.0}, {"date": "2008-02-14", "close": 0.210193165, "volume": 19873453.0}, {"date": "2008-02-15", "close": 0.210193165, "volume": 6232891.0}, {"date": "2008-02-18", "close": 0.27727609, "volume": 11143321.0}, {"date": "2008-02-19", "close": 0.29516487, "volume": 13415749.0}, {"date": "2008-02-20", "close": 0.27727609, "volume": 5508397.0}, {"date": "2008-02-21", "close": 0.29516487, "volume": 3226420.0}, {"date": "2008-02-22", "close": 0.29516487, "volume": 2495269.0}, {"date": "2008-02-25", "close": 0.30410926, "volume": 4581671.0}, {"date": "2008-02-26", "close": 0.2683317, "volume": 1849151.0}, {"date": "2008-02-27", "close": 0.24149853, "volume": 1511949.0}, {"date": "2008-02-28", "close": 0.25044292, "volume": 754388.0}, {"date": "2008-02-29", "close": 0.27727609, "volume": 1133111.0}, {"date": "2008-03-03", "close": 0.27727609, "volume": 495702.0}, {"date": "2008-03-04", "close": 0.25938731, "volume": 524178.0}, {"date": "2008-03-05", "close": 0.2683317, "volume": 343582.0}, {"date": "2008-03-06", "close": 0.290692675, "volume": 1027224.0}, {"date": "2008-03-07", "close": 0.2683317, "volume": 748737.0}, {"date": "2008-03-10", "close": 0.25044292, "volume": 1625220.0}, {"date": "2008-03-11", "close": 0.25044292, "volume": 821415.0}, {"date": "2008-03-12", "close": 0.24149853, "volume": 746462.0}, {"date": "2008-03-13", "close": 0.25044292, "volume": 145790.0}, {"date": "2008-03-14", "close": 0.25044292, "volume": 195653.0}, {"date": "2008-03-17", "close": 0.245970725, "volume": 380634.0}, {"date": "2008-03-18", "close": 0.25044292, "volume": 199413.0}, {"date": "2008-03-19", "close": 0.254915115, "volume": 163330.0}, {"date": "2008-03-20", "close": 0.245970725, "volume": 469903.0}, {"date": "2008-03-25", "close": 0.254915115, "volume": 415435.0}, {"date": "2008-03-26", "close": 0.25044292, "volume": 86724.0}, {"date": "2008-03-27", "close": 0.245970725, "volume": 270163.0}, {"date": "2008-03-28", "close": 0.228081945, "volume": 1715200.0}, {"date": "2008-03-31", "close": 0.228081945, "volume": 1218340.0}, {"date": "2008-04-01", "close": 0.228081945, "volume": 216252.0}, {"date": "2008-04-02", "close": 0.23255414, "volume": 315925.0}, {"date": "2008-04-03", "close": 0.21466536, "volume": 80497.0}, {"date": "2008-04-04", "close": 0.192304385, "volume": 681992.0}, {"date": "2008-04-07", "close": 0.20572097, "volume": 105094.0}, {"date": "2008-04-08", "close": 0.19677658, "volume": 164512.0}, {"date": "2008-04-09", "close": 0.183359995, "volume": 298511.0}, {"date": "2008-04-10", "close": 0.19677658, "volume": 22360.0}, {"date": "2008-04-11", "close": 0.20572097, "volume": 229448.0}, {"date": "2008-04-14", "close": 0.20572097, "volume": 386995.0}, {"date": "2008-04-15", "close": 0.219137555, "volume": 273915.0}, {"date": "2008-04-16", "close": 0.22360975, "volume": 403509.0}, {"date": "2008-04-17", "close": 0.237026335, "volume": 507139.0}, {"date": "2008-04-18", "close": 0.237026335, "volume": 142569.0}, {"date": "2008-04-21", "close": 0.237026335, "volume": 117392.0}, {"date": "2008-04-22", "close": 0.22360975, "volume": 167435.0}, {"date": "2008-04-23", "close": 0.22360975, "volume": 129032.0}, {"date": "2008-04-24", "close": 0.22360975, "volume": 130284.0}, {"date": "2008-04-28", "close": 0.21466536, "volume": 32888.0}, {"date": "2008-04-29", "close": 0.21466536, "volume": 253825.0}, {"date": "2008-04-30", "close": 0.20572097, "volume": 670812.0}, {"date": "2008-05-01", "close": 0.20572097, "volume": 243818.0}, {"date": "2008-05-02", "close": 0.20572097, "volume": 228917.0}, {"date": "2008-05-05", "close": 0.201248775, "volume": 1109075.0}, {"date": "2008-05-06", "close": 0.20572097, "volume": 1337090.0}, {"date": "2008-05-07", "close": 0.228081945, "volume": 1069092.0}, {"date": "2008-05-08", "close": 0.24149853, "volume": 464498.0}, {"date": "2008-05-09", "close": 0.22360975, "volume": 514270.0}, {"date": "2008-05-12", "close": 0.22360975, "volume": 410468.0}, {"date": "2008-05-13", "close": 0.22360975, "volume": 297393.0}, {"date": "2008-05-14", "close": 0.22360975, "volume": 294908.0}, {"date": "2008-05-15", "close": 0.228081945, "volume": 253734.0}, {"date": "2008-05-16", "close": 0.25938731, "volume": 728620.0}, {"date": "2008-05-19", "close": 0.23255414, "volume": 3763669.0}, {"date": "2008-05-20", "close": 0.23255414, "volume": 1091242.0}, {"date": "2008-05-21", "close": 0.2683317, "volume": 843399.0}, {"date": "2008-05-22", "close": 0.272803895, "volume": 344495.0}, {"date": "2008-05-23", "close": 0.272803895, "volume": 350652.0}, {"date": "2008-05-26", "close": 0.281748285, "volume": 1286830.0}, {"date": "2008-05-27", "close": 0.27727609, "volume": 277102.0}, {"date": "2008-05-28", "close": 0.30410926, "volume": 588408.0}, {"date": "2008-05-29", "close": 0.299637065, "volume": 365480.0}, {"date": "2008-05-30", "close": 0.326470235, "volume": 510935.0}, {"date": "2008-06-02", "close": 0.362247795, "volume": 1019390.0}, {"date": "2008-06-03", "close": 0.3577756, "volume": 761093.0}, {"date": "2008-06-04", "close": 0.326470235, "volume": 766961.0}, {"date": "2008-06-05", "close": 0.344359015, "volume": 337674.0}, {"date": "2008-06-06", "close": 0.34883121, "volume": 621898.0}, {"date": "2008-06-10", "close": 0.344359015, "volume": 759246.0}, {"date": "2008-06-11", "close": 0.33094243, "volume": 317743.0}, {"date": "2008-06-12", "close": 0.33094243, "volume": 184920.0}, {"date": "2008-06-13", "close": 0.326470235, "volume": 130137.0}, {"date": "2008-06-16", "close": 0.31305365, "volume": 8694.0}, {"date": "2008-06-17", "close": 0.272803895, "volume": 259869.0}, {"date": "2008-06-18", "close": 0.27727609, "volume": 1060824.0}, {"date": "2008-06-19", "close": 0.263859505, "volume": 215810.0}, {"date": "2008-06-20", "close": 0.299637065, "volume": 531786.0}, {"date": "2008-06-23", "close": 0.281748285, "volume": 68535.0}, {"date": "2008-06-24", "close": 0.28622048, "volume": 247155.0}, {"date": "2008-06-25", "close": 0.30410926, "volume": 72179.0}, {"date": "2008-06-26", "close": 0.31305365, "volume": 393319.0}, {"date": "2008-06-27", "close": 0.299637065, "volume": 480748.0}, {"date": "2008-06-30", "close": 0.33094243, "volume": 261616.0}, {"date": "2008-07-01", "close": 0.31305365, "volume": 129690.0}, {"date": "2008-07-02", "close": 0.32199804, "volume": 122982.0}, {"date": "2008-07-03", "close": 0.31305365, "volume": 1053389.0}, {"date": "2008-07-04", "close": 0.31305365, "volume": 216639.0}, {"date": "2008-07-07", "close": 0.31305365, "volume": 651958.0}, {"date": "2008-07-08", "close": 0.317525845, "volume": 652340.0}, {"date": "2008-07-09", "close": 0.31305365, "volume": 345898.0}, {"date": "2008-07-10", "close": 0.290692675, "volume": 398152.0}, {"date": "2008-07-11", "close": 0.290692675, "volume": 151564.0}, {"date": "2008-07-14", "close": 0.29516487, "volume": 1055857.0}, {"date": "2008-07-15", "close": 0.29516487, "volume": 547422.0}, {"date": "2008-07-16", "close": 0.28622048, "volume": 914799.0}, {"date": "2008-07-17", "close": 0.28622048, "volume": 258262.0}, {"date": "2008-07-18", "close": 0.281748285, "volume": 233532.0}, {"date": "2008-07-21", "close": 0.290692675, "volume": 483731.0}, {"date": "2008-07-22", "close": 0.299637065, "volume": 387204.0}, {"date": "2008-07-23", "close": 0.317525845, "volume": 728949.0}, {"date": "2008-07-24", "close": 0.335414625, "volume": 369504.0}, {"date": "2008-07-25", "close": 0.308581455, "volume": 117392.0}, {"date": "2008-07-28", "close": 0.33094243, "volume": 83292.0}, {"date": "2008-07-29", "close": 0.335414625, "volume": 171784.0}, {"date": "2008-07-30", "close": 0.38460877, "volume": 1637027.0}, {"date": "2008-07-31", "close": 0.39355316, "volume": 731129.0}, {"date": "2008-08-01", "close": 0.39355316, "volume": 262815.0}, {"date": "2008-08-04", "close": 0.389080965, "volume": 363385.0}, {"date": "2008-08-05", "close": 0.37566438, "volume": 470665.0}, {"date": "2008-08-06", "close": 0.37566438, "volume": 888378.0}, {"date": "2008-08-07", "close": 0.40249755, "volume": 767420.0}, {"date": "2008-08-08", "close": 0.406969745, "volume": 1263816.0}, {"date": "2008-08-11", "close": 0.40249755, "volume": 850700.0}, {"date": "2008-08-12", "close": 0.40249755, "volume": 829990.0}, {"date": "2008-08-13", "close": 0.40249755, "volume": 1083410.0}, {"date": "2008-08-14", "close": 0.380136575, "volume": 656946.0}, {"date": "2008-08-15", "close": 0.33094243, "volume": 1102482.0}, {"date": "2008-08-18", "close": 0.326470235, "volume": 586188.0}, {"date": "2008-08-19", "close": 0.31305365, "volume": 916241.0}, {"date": "2008-08-20", "close": 0.33094243, "volume": 638327.0}, {"date": "2008-08-21", "close": 0.33094243, "volume": 33541.0}, {"date": "2008-08-22", "close": 0.36671999, "volume": 237188.0}, {"date": "2008-08-25", "close": 0.406969745, "volume": 632145.0}, {"date": "2008-08-26", "close": 0.41144194, "volume": 638445.0}, {"date": "2008-08-27", "close": 0.398025355, "volume": 368708.0}, {"date": "2008-08-28", "close": 0.398025355, "volume": 150933.0}, {"date": "2008-08-29", "close": 0.398025355, "volume": 368359.0}, {"date": "2008-09-01", "close": 0.406969745, "volume": 375752.0}, {"date": "2008-09-02", "close": 0.40249755, "volume": 250681.0}, {"date": "2008-09-03", "close": 0.41144194, "volume": 204401.0}, {"date": "2008-09-04", "close": 0.389080965, "volume": 314163.0}, {"date": "2008-09-05", "close": 0.389080965, "volume": 114022.0}, {"date": "2008-09-08", "close": 0.38460877, "volume": 327803.0}, {"date": "2008-09-09", "close": 0.40249755, "volume": 354750.0}, {"date": "2008-09-10", "close": 0.406969745, "volume": 450353.0}, {"date": "2008-09-11", "close": 0.406969745, "volume": 344969.0}, {"date": "2008-09-12", "close": 0.41144194, "volume": 257144.0}, {"date": "2008-09-15", "close": 0.38460877, "volume": 154523.0}, {"date": "2008-09-16", "close": 0.3577756, "volume": 376258.0}, {"date": "2008-09-17", "close": 0.39355316, "volume": 232047.0}, {"date": "2008-09-18", "close": 0.40249755, "volume": 475158.0}, {"date": "2008-09-19", "close": 0.41144194, "volume": 758464.0}, {"date": "2008-09-22", "close": 0.45616389, "volume": 709744.0}, {"date": "2008-09-23", "close": 0.4472195, "volume": 270001.0}, {"date": "2008-09-24", "close": 0.41144194, "volume": 145342.0}, {"date": "2008-09-25", "close": 0.4472195, "volume": 21242.0}, {"date": "2008-09-26", "close": 0.43827511, "volume": 130494.0}, {"date": "2008-09-29", "close": 0.442747305, "volume": 50463.0}, {"date": "2008-09-30", "close": 0.406969745, "volume": 416335.0}, {"date": "2008-10-01", "close": 0.41144194, "volume": 122200.0}, {"date": "2008-10-02", "close": 0.42038633, "volume": 47055.0}, {"date": "2008-10-03", "close": 0.42933072, "volume": 140882.0}, {"date": "2008-10-06", "close": 0.40249755, "volume": 354455.0}, {"date": "2008-10-07", "close": 0.389080965, "volume": 631305.0}, {"date": "2008-10-08", "close": 0.34883121, "volume": 678104.0}, {"date": "2008-10-09", "close": 0.33988682, "volume": 447911.0}, {"date": "2008-10-10", "close": 0.33988682, "volume": 223100.0}, {"date": "2008-10-13", "close": 0.36671999, "volume": 210411.0}, {"date": "2008-10-14", "close": 0.40249755, "volume": 216838.0}, {"date": "2008-10-15", "close": 0.380136575, "volume": 834694.0}, {"date": "2008-10-16", "close": 0.37566438, "volume": 240620.0}, {"date": "2008-10-17", "close": 0.37566438, "volume": 231144.0}, {"date": "2008-10-20", "close": 0.37566438, "volume": 93914.0}, {"date": "2008-10-21", "close": 0.371192185, "volume": 40621.0}, {"date": "2008-10-23", "close": 0.39355316, "volume": 240933.0}, {"date": "2008-10-24", "close": 0.36671999, "volume": 97268.0}, {"date": "2008-10-28", "close": 0.31305365, "volume": 461865.0}, {"date": "2008-10-29", "close": 0.326470235, "volume": 248440.0}, {"date": "2008-10-30", "close": 0.31305365, "volume": 212424.0}, {"date": "2008-10-31", "close": 0.317525845, "volume": 99202.0}, {"date": "2008-11-03", "close": 0.30410926, "volume": 300971.0}, {"date": "2008-11-04", "close": 0.30410926, "volume": 122982.0}, {"date": "2008-11-05", "close": 0.30410926, "volume": 128572.0}, {"date": "2008-11-06", "close": 0.317525845, "volume": 274429.0}, {"date": "2008-11-07", "close": 0.29516487, "volume": 171169.0}, {"date": "2008-11-10", "close": 0.29516487, "volume": 130379.0}, {"date": "2008-11-11", "close": 0.28622048, "volume": 17486.0}, {"date": "2008-11-12", "close": 0.2683317, "volume": 294495.0}, {"date": "2008-11-14", "close": 0.23255414, "volume": 92806.0}, {"date": "2008-11-19", "close": 0.23255414, "volume": 98250.0}, {"date": "2008-11-20", "close": 0.22360975, "volume": 50311.0}, {"date": "2008-11-21", "close": 0.22360975, "volume": 78261.0}, {"date": "2008-11-24", "close": 0.22360975, "volume": 156523.0}, {"date": "2008-11-25", "close": 0.22360975, "volume": 194424.0}, {"date": "2008-11-26", "close": 0.22360975, "volume": 102522.0}, {"date": "2008-11-27", "close": 0.22360975, "volume": 33541.0}, {"date": "2008-12-01", "close": 0.25044292, "volume": 33541.0}, {"date": "2008-12-02", "close": 0.25044292, "volume": 8162.0}, {"date": "2008-12-04", "close": 0.22360975, "volume": 19565.0}, {"date": "2008-12-05", "close": 0.23255414, "volume": 4472.0}, {"date": "2008-12-09", "close": 0.25044292, "volume": 11065.0}, {"date": "2008-12-10", "close": 0.25044292, "volume": 3634.0}, {"date": "2008-12-11", "close": 0.19677658, "volume": 290972.0}, {"date": "2008-12-12", "close": 0.19677658, "volume": 33253.0}, {"date": "2008-12-16", "close": 0.201248775, "volume": 9936.0}, {"date": "2008-12-17", "close": 0.201248775, "volume": 41604.0}, {"date": "2008-12-18", "close": 0.20572097, "volume": 16770.0}, {"date": "2008-12-19", "close": 0.21466536, "volume": 82466.0}, {"date": "2008-12-24", "close": 0.245970725, "volume": 5590.0}, {"date": "2009-01-06", "close": 0.24149853, "volume": 29759.0}, {"date": "2009-01-07", "close": 0.24149853, "volume": 1118.0}, {"date": "2009-01-08", "close": 0.19677658, "volume": 11180.0}, {"date": "2009-01-09", "close": 0.24149853, "volume": 111802.0}, {"date": "2009-01-12", "close": 0.245970725, "volume": 18315.0}, {"date": "2009-01-13", "close": 0.25044292, "volume": 37318.0}, {"date": "2009-01-15", "close": 0.2683317, "volume": 26109.0}, {"date": "2009-01-16", "close": 0.2683317, "volume": 15876.0}, {"date": "2009-01-19", "close": 0.2683317, "volume": 7267.0}, {"date": "2009-01-20", "close": 0.28622048, "volume": 72112.0}, {"date": "2009-01-21", "close": 0.28622048, "volume": 107777.0}, {"date": "2009-01-22", "close": 0.28622048, "volume": 50558.0}, {"date": "2009-01-23", "close": 0.2683317, "volume": 112434.0}, {"date": "2009-01-27", "close": 0.28622048, "volume": 111802.0}, {"date": "2009-01-28", "close": 0.28622048, "volume": 55901.0}, {"date": "2009-01-29", "close": 0.290692675, "volume": 11180.0}, {"date": "2009-02-02", "close": 0.29516487, "volume": 101440.0}, {"date": "2009-02-03", "close": 0.29516487, "volume": 30298.0}, {"date": "2009-02-04", "close": 0.27727609, "volume": 10306.0}, {"date": "2009-02-05", "close": 0.28622048, "volume": 95032.0}, {"date": "2009-02-06", "close": 0.28622048, "volume": 62609.0}, {"date": "2009-02-09", "close": 0.28622048, "volume": 76025.0}, {"date": "2009-02-11", "close": 0.29516487, "volume": 78150.0}, {"date": "2009-02-12", "close": 0.29516487, "volume": 54224.0}, {"date": "2009-02-17", "close": 0.30410926, "volume": 72671.0}, {"date": "2009-02-18", "close": 0.308581455, "volume": 23478.0}, {"date": "2009-02-20", "close": 0.30410926, "volume": 100509.0}, {"date": "2009-02-23", "close": 0.31305365, "volume": 100622.0}, {"date": "2009-02-25", "close": 0.32199804, "volume": 44721.0}, {"date": "2009-02-27", "close": 0.32199804, "volume": 87463.0}, {"date": "2009-03-02", "close": 0.32199804, "volume": 39131.0}, {"date": "2009-03-04", "close": 0.335414625, "volume": 71553.0}, {"date": "2009-03-05", "close": 0.344359015, "volume": 214883.0}, {"date": "2009-03-06", "close": 0.33988682, "volume": 180001.0}, {"date": "2009-03-09", "close": 0.3577756, "volume": 25714.0}, {"date": "2009-03-12", "close": 0.36671999, "volume": 2795.0}, {"date": "2009-03-13", "close": 0.34883121, "volume": 12298.0}, {"date": "2009-03-16", "close": 0.30410926, "volume": 69317.0}, {"date": "2009-03-17", "close": 0.31305365, "volume": 2795.0}, {"date": "2009-03-18", "close": 0.3577756, "volume": 323711.0}, {"date": "2009-03-19", "close": 0.3577756, "volume": 162572.0}, {"date": "2009-03-23", "close": 0.33094243, "volume": 24596.0}, {"date": "2009-03-25", "close": 0.33094243, "volume": 9443.0}, {"date": "2009-03-27", "close": 0.326470235, "volume": 137516.0}, {"date": "2009-03-31", "close": 0.33094243, "volume": 72671.0}, {"date": "2009-04-01", "close": 0.33094243, "volume": 4472.0}, {"date": "2009-04-02", "close": 0.3577756, "volume": 183995.0}, {"date": "2009-04-03", "close": 0.3577756, "volume": 50311.0}, {"date": "2009-04-06", "close": 0.3577756, "volume": 13103.0}, {"date": "2009-04-08", "close": 0.3577756, "volume": 38572.0}, {"date": "2009-04-09", "close": 0.3577756, "volume": 19286.0}, {"date": "2009-04-15", "close": 0.3577756, "volume": 44721.0}, {"date": "2009-04-16", "close": 0.3577756, "volume": 89442.0}, {"date": "2009-04-17", "close": 0.37566438, "volume": 22360.0}, {"date": "2009-04-21", "close": 0.33988682, "volume": 41367.0}, {"date": "2009-04-23", "close": 0.3577756, "volume": 28788.0}, {"date": "2009-04-24", "close": 0.3577756, "volume": 50311.0}, {"date": "2009-04-27", "close": 0.34883121, "volume": 134162.0}, {"date": "2009-04-28", "close": 0.34883121, "volume": 96146.0}, {"date": "2009-04-29", "close": 0.34883121, "volume": 97827.0}, {"date": "2009-04-30", "close": 0.33094243, "volume": 34100.0}, {"date": "2009-05-01", "close": 0.34883121, "volume": 2795.0}, {"date": "2009-05-04", "close": 0.34883121, "volume": 49196.0}, {"date": "2009-05-05", "close": 0.37566438, "volume": 247252.0}, {"date": "2009-05-06", "close": 0.38460877, "volume": 23389.0}, {"date": "2009-05-07", "close": 0.39355316, "volume": 55342.0}, {"date": "2009-05-11", "close": 0.39355316, "volume": 117392.0}, {"date": "2009-05-12", "close": 0.40249755, "volume": 155148.0}, {"date": "2009-05-13", "close": 0.415914135, "volume": 6708.0}, {"date": "2009-05-14", "close": 0.4472195, "volume": 71553.0}, {"date": "2009-05-15", "close": 0.42038633, "volume": 74907.0}, {"date": "2009-05-18", "close": 0.42933072, "volume": 178883.0}, {"date": "2009-05-19", "close": 0.43827511, "volume": 48075.0}, {"date": "2009-05-20", "close": 0.42038633, "volume": 30014.0}, {"date": "2009-05-22", "close": 0.42933072, "volume": 22360.0}, {"date": "2009-05-25", "close": 0.42038633, "volume": 194220.0}, {"date": "2009-05-26", "close": 0.42933072, "volume": 64750.0}, {"date": "2009-05-27", "close": 0.42933072, "volume": 201243.0}, {"date": "2009-05-28", "close": 0.42933072, "volume": 42485.0}, {"date": "2009-05-29", "close": 0.42933072, "volume": 145342.0}, {"date": "2009-06-01", "close": 0.47405267, "volume": 57913.0}, {"date": "2009-06-02", "close": 0.46510828, "volume": 48738.0}, {"date": "2009-06-03", "close": 0.46510828, "volume": 54935.0}, {"date": "2009-06-04", "close": 0.4472195, "volume": 42932.0}, {"date": "2009-06-05", "close": 0.4472195, "volume": 87068.0}, {"date": "2009-06-09", "close": 0.42038633, "volume": 7379.0}, {"date": "2009-06-10", "close": 0.43827511, "volume": 118622.0}, {"date": "2009-06-11", "close": 0.42933072, "volume": 365748.0}, {"date": "2009-06-12", "close": 0.442747305, "volume": 128572.0}, {"date": "2009-06-16", "close": 0.43827511, "volume": 55973.0}, {"date": "2009-06-17", "close": 0.43827511, "volume": 58137.0}, {"date": "2009-06-18", "close": 0.43827511, "volume": 24596.0}, {"date": "2009-06-19", "close": 0.37566438, "volume": 11583.0}, {"date": "2009-06-23", "close": 0.42933072, "volume": 106212.0}, {"date": "2009-06-24", "close": 0.42933072, "volume": 13360.0}, {"date": "2009-06-25", "close": 0.433802915, "volume": 15523.0}, {"date": "2009-06-26", "close": 0.42933072, "volume": 101869.0}, {"date": "2009-06-29", "close": 0.43827511, "volume": 13588.0}, {"date": "2009-06-30", "close": 0.43827511, "volume": 11180.0}, {"date": "2009-07-02", "close": 0.42933072, "volume": 31752.0}, {"date": "2009-07-03", "close": 0.42933072, "volume": 1006.0}, {"date": "2009-07-08", "close": 0.43827511, "volume": 396114.0}, {"date": "2009-07-09", "close": 0.433802915, "volume": 4807.0}, {"date": "2009-07-10", "close": 0.43827511, "volume": 93888.0}, {"date": "2009-07-13", "close": 0.43827511, "volume": 175661.0}, {"date": "2009-07-15", "close": 0.43827511, "volume": 308573.0}, {"date": "2009-07-16", "close": 0.43827511, "volume": 463419.0}, {"date": "2009-07-21", "close": 0.43827511, "volume": 348291.0}, {"date": "2009-07-22", "close": 0.43827511, "volume": 96150.0}, {"date": "2009-07-23", "close": 0.43827511, "volume": 116945.0}, {"date": "2009-07-24", "close": 0.43827511, "volume": 19096.0}, {"date": "2009-07-27", "close": 0.4472195, "volume": 24596.0}, {"date": "2009-07-28", "close": 0.40249755, "volume": 7468.0}, {"date": "2009-07-30", "close": 0.42933072, "volume": 2236.0}, {"date": "2009-08-03", "close": 0.42933072, "volume": 55901.0}, {"date": "2009-08-04", "close": 0.40249755, "volume": 53665.0}, {"date": "2009-08-05", "close": 0.40249755, "volume": 178883.0}, {"date": "2009-08-06", "close": 0.40249755, "volume": 462301.0}, {"date": "2009-08-07", "close": 0.40249755, "volume": 13416.0}, {"date": "2009-08-10", "close": 0.40249755, "volume": 2460.0}, {"date": "2009-08-12", "close": 0.40249755, "volume": 29963.0}, {"date": "2009-08-13", "close": 0.40249755, "volume": 11180.0}, {"date": "2009-08-14", "close": 0.40249755, "volume": 234784.0}, {"date": "2009-08-17", "close": 0.389080965, "volume": 59608.0}, {"date": "2009-08-18", "close": 0.3577756, "volume": 368077.0}, {"date": "2009-08-19", "close": 0.34883121, "volume": 42812.0}, {"date": "2009-08-21", "close": 0.33094243, "volume": 231722.0}, {"date": "2009-08-24", "close": 0.317525845, "volume": 54000.0}, {"date": "2009-08-26", "close": 0.32199804, "volume": 14311.0}, {"date": "2009-08-28", "close": 0.308581455, "volume": 73230.0}, {"date": "2009-08-31", "close": 0.308581455, "volume": 11180.0}, {"date": "2009-09-04", "close": 0.31305365, "volume": 40249.0}, {"date": "2009-09-07", "close": 0.308581455, "volume": 69875.0}, {"date": "2009-09-08", "close": 0.326470235, "volume": 141988.0}, {"date": "2009-09-09", "close": 0.29516487, "volume": 60317.0}, {"date": "2009-09-10", "close": 0.290692675, "volume": 38069.0}, {"date": "2009-09-11", "close": 0.32199804, "volume": 36336.0}, {"date": "2009-09-14", "close": 0.32199804, "volume": 13975.0}, {"date": "2009-09-16", "close": 0.344359015, "volume": 9503.0}, {"date": "2009-09-17", "close": 0.33988682, "volume": 1677.0}, {"date": "2009-09-18", "close": 0.335414625, "volume": 1677.0}, {"date": "2009-09-22", "close": 0.33094243, "volume": 35553.0}, {"date": "2009-09-23", "close": 0.32199804, "volume": 1677.0}, {"date": "2009-09-24", "close": 0.335414625, "volume": 35665.0}, {"date": "2009-09-28", "close": 0.30410926, "volume": 107839.0}, {"date": "2009-09-29", "close": 0.31305365, "volume": 12161.0}, {"date": "2009-09-30", "close": 0.31305365, "volume": 2983.0}, {"date": "2009-10-06", "close": 0.31305365, "volume": 783.0}, {"date": "2009-10-08", "close": 0.398025355, "volume": 103564.0}, {"date": "2009-10-09", "close": 0.398025355, "volume": 54671.0}, {"date": "2009-10-12", "close": 0.37566438, "volume": 11180.0}, {"date": "2009-10-13", "close": 0.39355316, "volume": 2236.0}, {"date": "2009-10-16", "close": 0.39355316, "volume": 16435.0}, {"date": "2009-10-19", "close": 0.398025355, "volume": 60317.0}, {"date": "2009-10-20", "close": 0.398025355, "volume": 72783.0}, {"date": "2009-10-21", "close": 0.398025355, "volume": 24820.0}, {"date": "2009-10-22", "close": 0.398025355, "volume": 11180.0}, {"date": "2009-10-23", "close": 0.40249755, "volume": 100622.0}, {"date": "2009-10-26", "close": 0.41144194, "volume": 4360.0}, {"date": "2009-10-27", "close": 0.4472195, "volume": 407630.0}, {"date": "2009-10-28", "close": 0.46510828, "volume": 90079.0}, {"date": "2009-10-29", "close": 0.47405267, "volume": 34994.0}, {"date": "2009-10-30", "close": 0.487469255, "volume": 158926.0}, {"date": "2009-11-02", "close": 0.48299706, "volume": 3354.0}, {"date": "2009-11-03", "close": 0.47405267, "volume": 11180.0}, {"date": "2009-11-05", "close": 0.469580475, "volume": 76584.0}, {"date": "2009-11-06", "close": 0.46510828, "volume": 160436.0}, {"date": "2009-11-09", "close": 0.46510828, "volume": 11068.0}, {"date": "2009-11-10", "close": 0.46510828, "volume": 13416.0}, {"date": "2009-11-11", "close": 0.46510828, "volume": 22584.0}, {"date": "2009-11-12", "close": 0.46510828, "volume": 33317.0}, {"date": "2009-11-13", "close": 0.47405267, "volume": 4138.0}, {"date": "2009-11-16", "close": 0.4472195, "volume": 108750.0}, {"date": "2009-11-17", "close": 0.442747305, "volume": 23478.0}, {"date": "2009-11-18", "close": 0.46510828, "volume": 9712.0}, {"date": "2009-11-19", "close": 0.47405267, "volume": 2236.0}, {"date": "2009-11-20", "close": 0.47405267, "volume": 294654.0}, {"date": "2009-11-23", "close": 0.47405267, "volume": 270141.0}, {"date": "2009-11-25", "close": 0.442747305, "volume": 8944.0}, {"date": "2009-11-26", "close": 0.4472195, "volume": 36129.0}, {"date": "2009-11-27", "close": 0.4472195, "volume": 152051.0}, {"date": "2009-11-30", "close": 0.46510828, "volume": 62737.0}, {"date": "2009-12-01", "close": 0.4472195, "volume": 250436.0}, {"date": "2009-12-02", "close": 0.4472195, "volume": 55901.0}, {"date": "2009-12-03", "close": 0.4472195, "volume": 324226.0}, {"date": "2009-12-04", "close": 0.469580475, "volume": 162113.0}, {"date": "2009-12-08", "close": 0.46510828, "volume": 34659.0}, {"date": "2009-12-09", "close": 0.442747305, "volume": 8944.0}, {"date": "2009-12-10", "close": 0.46510828, "volume": 33541.0}, {"date": "2009-12-11", "close": 0.46510828, "volume": 22360.0}, {"date": "2009-12-14", "close": 0.46510828, "volume": 47236.0}, {"date": "2009-12-15", "close": 0.46510828, "volume": 123038.0}, {"date": "2009-12-16", "close": 0.46510828, "volume": 1621.0}, {"date": "2009-12-21", "close": 0.442747305, "volume": 27641.0}, {"date": "2009-12-22", "close": 0.4472195, "volume": 26832.0}, {"date": "2009-12-23", "close": 0.45616389, "volume": 111802.0}, {"date": "2009-12-24", "close": 0.46510828, "volume": 65111.0}, {"date": "2009-12-29", "close": 0.47405267, "volume": 355391.0}, {"date": "2009-12-30", "close": 0.47405267, "volume": 8691.0}, {"date": "2009-12-31", "close": 0.47405267, "volume": 59202.0}, {"date": "2010-01-04", "close": 0.47405267, "volume": 100622.0}, {"date": "2010-01-05", "close": 0.47405267, "volume": 126336.0}, {"date": "2010-01-06", "close": 0.47405267, "volume": 39131.0}, {"date": "2010-01-07", "close": 0.469580475, "volume": 10062.0}, {"date": "2010-01-08", "close": 0.4472195, "volume": 55901.0}, {"date": "2010-01-13", "close": 0.4472195, "volume": 50311.0}, {"date": "2010-01-14", "close": 0.46510828, "volume": 37789.0}, {"date": "2010-01-15", "close": 0.4472195, "volume": 7826.0}, {"date": "2010-01-21", "close": 0.43827511, "volume": 8721.0}, {"date": "2010-01-22", "close": 0.43827511, "volume": 7285.0}, {"date": "2010-01-25", "close": 0.4472195, "volume": 3354.0}, {"date": "2010-01-27", "close": 0.43827511, "volume": 58361.0}, {"date": "2010-01-28", "close": 0.469580475, "volume": 8944.0}, {"date": "2010-01-29", "close": 0.433802915, "volume": 51429.0}, {"date": "2010-02-02", "close": 0.433802915, "volume": 44721.0}, {"date": "2010-02-19", "close": 0.433802915, "volume": 33541.0}, {"date": "2010-02-22", "close": 0.433802915, "volume": 8944.0}, {"date": "2010-02-23", "close": 0.433802915, "volume": 15720.0}, {"date": "2010-02-24", "close": 0.41144194, "volume": 35261.0}, {"date": "2010-02-25", "close": 0.4472195, "volume": 66522.0}, {"date": "2010-02-26", "close": 0.4472195, "volume": 40249.0}, {"date": "2010-03-02", "close": 0.43827511, "volume": 2124.0}, {"date": "2010-03-03", "close": 0.43827511, "volume": 112.0}, {"date": "2010-03-04", "close": 0.40249755, "volume": 4472.0}, {"date": "2010-03-05", "close": 0.40249755, "volume": 3034.0}, {"date": "2010-03-08", "close": 0.43827511, "volume": 59382.0}, {"date": "2010-03-09", "close": 0.4472195, "volume": 36096.0}, {"date": "2010-03-16", "close": 0.433802915, "volume": 11180.0}, {"date": "2010-03-17", "close": 0.4472195, "volume": 25491.0}, {"date": "2010-03-18", "close": 0.4472195, "volume": 147579.0}, {"date": "2010-03-19", "close": 0.4472195, "volume": 22360.0}, {"date": "2010-03-22", "close": 0.42933072, "volume": 6708.0}, {"date": "2010-03-24", "close": 0.43827511, "volume": 1230.0}, {"date": "2010-03-25", "close": 0.42933072, "volume": 3354.0}, {"date": "2010-03-26", "close": 0.43827511, "volume": 11068.0}, {"date": "2010-03-29", "close": 0.43827511, "volume": 15764.0}, {"date": "2010-03-30", "close": 0.43827511, "volume": 3578.0}, {"date": "2010-03-31", "close": 0.43827511, "volume": 45262.0}, {"date": "2010-04-01", "close": 0.43827511, "volume": 22808.0}, {"date": "2010-04-06", "close": 0.43827511, "volume": 4025.0}, {"date": "2010-04-07", "close": 0.424858525, "volume": 26291.0}, {"date": "2010-04-09", "close": 0.415914135, "volume": 5590.0}, {"date": "2010-04-12", "close": 0.43827511, "volume": 109920.0}, {"date": "2010-04-13", "close": 0.41144194, "volume": 112566.0}, {"date": "2010-04-14", "close": 0.4472195, "volume": 174411.0}, {"date": "2010-04-15", "close": 0.4472195, "volume": 40249.0}, {"date": "2010-04-27", "close": 0.41144194, "volume": 6149.0}, {"date": "2010-04-30", "close": 0.4472195, "volume": 55901.0}, {"date": "2010-05-04", "close": 0.40249755, "volume": 42261.0}, {"date": "2010-05-05", "close": 0.40249755, "volume": 16994.0}, {"date": "2010-05-06", "close": 0.4472195, "volume": 42261.0}, {"date": "2010-05-13", "close": 0.42038633, "volume": 24596.0}, {"date": "2010-05-14", "close": 0.42038633, "volume": 63727.0}, {"date": "2010-05-19", "close": 0.42038633, "volume": 158177.0}, {"date": "2010-05-24", "close": 0.42933072, "volume": 138951.0}, {"date": "2010-05-25", "close": 0.415914135, "volume": 45275.0}, {"date": "2010-05-28", "close": 0.415914135, "volume": 16770.0}, {"date": "2010-05-31", "close": 0.39355316, "volume": 23478.0}, {"date": "2010-06-01", "close": 0.40249755, "volume": 111802.0}, {"date": "2010-06-02", "close": 0.39355316, "volume": 33183.0}, {"date": "2010-06-03", "close": 0.39355316, "volume": 5083.0}, {"date": "2010-06-04", "close": 0.38460877, "volume": 11180.0}, {"date": "2010-06-10", "close": 0.3577756, "volume": 27950.0}, {"date": "2010-06-11", "close": 0.33988682, "volume": 16770.0}, {"date": "2010-06-15", "close": 0.34883121, "volume": 34659.0}, {"date": "2010-06-16", "close": 0.344359015, "volume": 26272.0}, {"date": "2010-06-21", "close": 0.37566438, "volume": 17888.0}, {"date": "2010-06-23", "close": 0.38460877, "volume": 7268.0}, {"date": "2010-06-24", "close": 0.36671999, "volume": 11180.0}, {"date": "2010-06-28", "close": 0.36671999, "volume": 20281.0}, {"date": "2010-06-29", "close": 0.36671999, "volume": 117392.0}, {"date": "2010-06-30", "close": 0.36671999, "volume": 66087.0}, {"date": "2010-07-01", "close": 0.36671999, "volume": 44721.0}, {"date": "2010-07-02", "close": 0.36671999, "volume": 22749.0}, {"date": "2010-07-05", "close": 0.36671999, "volume": 11180.0}, {"date": "2010-07-09", "close": 0.406969745, "volume": 31862.0}, {"date": "2010-07-12", "close": 0.40249755, "volume": 116274.0}, {"date": "2010-07-13", "close": 0.41144194, "volume": 50647.0}, {"date": "2010-07-14", "close": 0.40249755, "volume": 56795.0}, {"date": "2010-07-15", "close": 0.380136575, "volume": 53464.0}, {"date": "2010-07-22", "close": 0.433802915, "volume": 44721.0}, {"date": "2010-07-29", "close": 0.380136575, "volume": 2236.0}, {"date": "2010-08-10", "close": 0.380136575, "volume": 6305.0}, {"date": "2010-08-13", "close": 0.38460877, "volume": 1300.0}, {"date": "2010-08-17", "close": 0.38460877, "volume": 30321.0}, {"date": "2010-08-23", "close": 0.380136575, "volume": 7077.0}, {"date": "2010-08-31", "close": 0.406969745, "volume": 2460.0}, {"date": "2010-09-01", "close": 0.40249755, "volume": 3354.0}, {"date": "2010-09-02", "close": 0.43827511, "volume": 125218.0}, {"date": "2010-09-03", "close": 0.398025355, "volume": 34217.0}, {"date": "2010-09-06", "close": 0.42038633, "volume": 65963.0}, {"date": "2010-09-07", "close": 0.398025355, "volume": 55225.0}, {"date": "2010-09-10", "close": 0.40249755, "volume": 3354.0}, {"date": "2010-09-13", "close": 0.380136575, "volume": 14534.0}, {"date": "2010-09-14", "close": 0.362247795, "volume": 4437.0}, {"date": "2010-09-16", "close": 0.3577756, "volume": 17486.0}, {"date": "2010-09-21", "close": 0.33988682, "volume": 44721.0}, {"date": "2010-09-27", "close": 0.4472195, "volume": 549606.0}, {"date": "2010-09-29", "close": 0.4472195, "volume": 938392.0}, {"date": "2010-09-30", "close": 0.39355316, "volume": 55901.0}, {"date": "2010-10-05", "close": 0.39355316, "volume": 242610.0}, {"date": "2010-10-06", "close": 0.4472195, "volume": 844105.0}, {"date": "2010-10-07", "close": 0.42038633, "volume": 22584.0}, {"date": "2010-10-11", "close": 0.42038633, "volume": 162581.0}, {"date": "2010-10-13", "close": 0.43827511, "volume": 22360.0}, {"date": "2010-10-14", "close": 0.42038633, "volume": 5031.0}, {"date": "2010-10-15", "close": 0.41144194, "volume": 50870.0}, {"date": "2010-10-18", "close": 0.40249755, "volume": 3801.0}, {"date": "2010-10-21", "close": 0.424858525, "volume": 135951.0}, {"date": "2010-10-25", "close": 0.424858525, "volume": 6261.0}, {"date": "2010-10-26", "close": 0.40249755, "volume": 60815.0}, {"date": "2010-10-28", "close": 0.389080965, "volume": 25575.0}, {"date": "2010-11-01", "close": 0.38460877, "volume": 38013.0}, {"date": "2010-11-02", "close": 0.39355316, "volume": 2541.0}, {"date": "2010-11-03", "close": 0.39355316, "volume": 39619.0}, {"date": "2010-11-04", "close": 0.37566438, "volume": 31137.0}, {"date": "2010-11-16", "close": 0.38460877, "volume": 1107.0}, {"date": "2010-11-17", "close": 0.37566438, "volume": 27950.0}, {"date": "2010-11-19", "close": 0.380136575, "volume": 7826.0}, {"date": "2010-11-26", "close": 0.37566438, "volume": 4280.0}, {"date": "2010-11-30", "close": 0.3577756, "volume": 134162.0}, {"date": "2010-12-01", "close": 0.344359015, "volume": 3913.0}, {"date": "2010-12-08", "close": 0.344359015, "volume": 1677.0}, {"date": "2010-12-09", "close": 0.33988682, "volume": 10062.0}, {"date": "2010-12-10", "close": 0.33988682, "volume": 5590.0}, {"date": "2010-12-13", "close": 0.36671999, "volume": 50870.0}, {"date": "2010-12-15", "close": 0.371192185, "volume": 8944.0}, {"date": "2010-12-16", "close": 0.371192185, "volume": 16770.0}, {"date": "2010-12-17", "close": 0.344359015, "volume": 15876.0}, {"date": "2010-12-20", "close": 0.344359015, "volume": 6485.0}, {"date": "2010-12-22", "close": 0.33988682, "volume": 8827.0}, {"date": "2010-12-23", "close": 0.33988682, "volume": 55901.0}, {"date": "2011-01-05", "close": 0.335414625, "volume": 77349.0}, {"date": "2011-01-10", "close": 0.33094243, "volume": 3354.0}, {"date": "2011-01-17", "close": 0.33094243, "volume": 4160.0}, {"date": "2011-01-19", "close": 0.33094243, "volume": 2236.0}, {"date": "2011-01-21", "close": 0.34883121, "volume": 4472.0}, {"date": "2011-01-28", "close": 0.344359015, "volume": 139529.0}, {"date": "2011-01-31", "close": 0.34883121, "volume": 15857.0}, {"date": "2011-02-01", "close": 0.31305365, "volume": 89442.0}, {"date": "2011-02-02", "close": 0.31305365, "volume": 20949.0}, {"date": "2011-02-04", "close": 0.31305365, "volume": 40542.0}, {"date": "2011-02-07", "close": 0.33988682, "volume": 10062.0}, {"date": "2011-02-08", "close": 0.34883121, "volume": 22995.0}, {"date": "2011-02-09", "close": 0.33988682, "volume": 134162.0}, {"date": "2011-02-10", "close": 0.38460877, "volume": 55901.0}, {"date": "2011-02-11", "close": 0.3577756, "volume": 6037.0}, {"date": "2011-02-14", "close": 0.38460877, "volume": 146795.0}, {"date": "2011-02-15", "close": 0.40249755, "volume": 5256.0}, {"date": "2011-02-16", "close": 0.40249755, "volume": 44721.0}, {"date": "2011-02-17", "close": 0.40249755, "volume": 27376.0}, {"date": "2011-02-18", "close": 0.3577756, "volume": 40472.0}, {"date": "2011-02-21", "close": 0.37566438, "volume": 3913.0}, {"date": "2011-02-22", "close": 0.40249755, "volume": 6556.0}, {"date": "2011-02-23", "close": 0.40249755, "volume": 2460.0}, {"date": "2011-02-25", "close": 0.3577756, "volume": 5590.0}, {"date": "2011-02-28", "close": 0.3577756, "volume": 2907.0}, {"date": "2011-03-07", "close": 0.362247795, "volume": 2434.0}, {"date": "2011-03-09", "close": 0.362247795, "volume": 20144.0}, {"date": "2011-03-10", "close": 0.36671999, "volume": 4412.0}, {"date": "2011-03-11", "close": 0.3577756, "volume": 6209.0}, {"date": "2011-03-15", "close": 0.31305365, "volume": 58482.0}, {"date": "2011-03-16", "close": 0.33988682, "volume": 23077.0}, {"date": "2011-03-17", "close": 0.33988682, "volume": 55919.0}, {"date": "2011-03-18", "close": 0.33988682, "volume": 25670.0}, {"date": "2011-03-23", "close": 0.37566438, "volume": 55901.0}, {"date": "2011-03-25", "close": 0.37566438, "volume": 20623.0}, {"date": "2011-04-01", "close": 0.37566438, "volume": 5590.0}, {"date": "2011-04-05", "close": 0.32199804, "volume": 3354.0}, {"date": "2011-04-15", "close": 0.34883121, "volume": 64728.0}, {"date": "2011-04-18", "close": 0.36671999, "volume": 11181.0}, {"date": "2011-04-19", "close": 0.34883121, "volume": 53782.0}, {"date": "2011-04-27", "close": 0.33988682, "volume": 50311.0}, {"date": "2011-04-29", "close": 0.33094243, "volume": 92834.0}, {"date": "2011-05-02", "close": 0.32199804, "volume": 27950.0}, {"date": "2011-05-03", "close": 0.32199804, "volume": 29673.0}, {"date": "2011-05-09", "close": 0.30410926, "volume": 1342.0}, {"date": "2011-05-11", "close": 0.31305365, "volume": 87843.0}, {"date": "2011-05-13", "close": 0.30410926, "volume": 2795.0}, {"date": "2011-05-16", "close": 0.30410926, "volume": 7044.0}, {"date": "2011-05-17", "close": 0.30410926, "volume": 92460.0}, {"date": "2011-05-18", "close": 0.30410926, "volume": 44721.0}, {"date": "2011-05-20", "close": 0.31305365, "volume": 93466.0}, {"date": "2011-05-23", "close": 0.28622048, "volume": 160805.0}, {"date": "2011-05-25", "close": 0.28622048, "volume": 4215.0}, {"date": "2011-05-26", "close": 0.28622048, "volume": 46096.0}, {"date": "2011-05-31", "close": 0.263859505, "volume": 57578.0}, {"date": "2011-06-02", "close": 0.263859505, "volume": 90697.0}, {"date": "2011-06-03", "close": 0.2683317, "volume": 115156.0}, {"date": "2011-06-06", "close": 0.263859505, "volume": 11602.0}, {"date": "2011-06-07", "close": 0.24149853, "volume": 22114.0}, {"date": "2011-06-09", "close": 0.25938731, "volume": 11180.0}, {"date": "2011-06-14", "close": 0.25938731, "volume": 11180.0}, {"date": "2011-06-17", "close": 0.25938731, "volume": 1118.0}, {"date": "2011-06-22", "close": 0.22360975, "volume": 12298.0}, {"date": "2011-06-24", "close": 0.245970725, "volume": 22763.0}, {"date": "2011-06-28", "close": 0.245970725, "volume": 8721.0}, {"date": "2011-06-29", "close": 0.245970725, "volume": 1901.0}, {"date": "2011-07-04", "close": 0.24149853, "volume": 18973.0}, {"date": "2011-07-05", "close": 0.24149853, "volume": 176395.0}, {"date": "2011-07-06", "close": 0.22360975, "volume": 147718.0}, {"date": "2011-07-07", "close": 0.228081945, "volume": 17261.0}, {"date": "2011-07-15", "close": 0.233324, "volume": 17066.0}, {"date": "2011-07-19", "close": 0.215376, "volume": 6432.0}, {"date": "2011-07-22", "close": 0.215376, "volume": 50092.0}, {"date": "2011-07-26", "close": 0.215376, "volume": 50938.0}, {"date": "2011-07-27", "close": 0.197428, "volume": 2786.0}, {"date": "2011-07-29", "close": 0.197428, "volume": 167150.0}, {"date": "2011-08-04", "close": 0.17948, "volume": 122576.0}, {"date": "2011-08-05", "close": 0.17948, "volume": 234851.0}, {"date": "2011-08-08", "close": 0.170506, "volume": 2452.0}, {"date": "2011-08-09", "close": 0.157045, "volume": 150435.0}, {"date": "2011-08-10", "close": 0.17948, "volume": 44573.0}, {"date": "2011-08-18", "close": 0.215376, "volume": 113756.0}, {"date": "2011-08-19", "close": 0.215376, "volume": 222866.0}, {"date": "2011-08-23", "close": 0.215376, "volume": 215631.0}, {"date": "2011-09-07", "close": 0.183967, "volume": 5572.0}, {"date": "2011-09-08", "close": 0.183967, "volume": 2229.0}, {"date": "2011-09-09", "close": 0.183967, "volume": 3343.0}, {"date": "2011-09-12", "close": 0.17948, "volume": 44573.0}, {"date": "2011-09-22", "close": 0.161532, "volume": 55717.0}, {"date": "2011-09-29", "close": 0.161532, "volume": 63834.0}, {"date": "2011-09-30", "close": 0.143584, "volume": 79591.0}, {"date": "2011-10-04", "close": 0.13461, "volume": 2323.0}, {"date": "2011-10-07", "close": 0.13461, "volume": 16715.0}, {"date": "2011-10-10", "close": 0.13461, "volume": 8357.0}, {"date": "2011-10-18", "close": 0.170506, "volume": 7854.0}, {"date": "2011-10-19", "close": 0.17948, "volume": 7800.0}, {"date": "2011-10-21", "close": 0.17948, "volume": 3343.0}, {"date": "2011-10-25", "close": 0.174993, "volume": 11143.0}, {"date": "2011-11-09", "close": 0.143584, "volume": 11143.0}, {"date": "2011-11-10", "close": 0.161532, "volume": 11143.0}, {"date": "2011-11-11", "close": 0.161532, "volume": 33430.0}, {"date": "2011-11-15", "close": 0.143584, "volume": 46802.0}, {"date": "2011-11-17", "close": 0.170506, "volume": 111433.0}, {"date": "2011-11-18", "close": 0.170506, "volume": 4067.0}, {"date": "2011-11-23", "close": 0.161532, "volume": 18043.0}, {"date": "2011-11-28", "close": 0.170506, "volume": 4234.0}, {"date": "2011-11-29", "close": 0.17948, "volume": 9.0}, {"date": "2011-12-05", "close": 0.170506, "volume": 178293.0}, {"date": "2011-12-07", "close": 0.170506, "volume": 55717.0}, {"date": "2011-12-12", "close": 0.13461, "volume": 39002.0}, {"date": "2011-12-20", "close": 0.143584, "volume": 18108.0}, {"date": "2011-12-22", "close": 0.116662, "volume": 11143.0}, {"date": "2011-12-29", "close": 0.098714, "volume": 2229.0}, {"date": "2012-01-04", "close": 0.121149, "volume": 6686.0}, {"date": "2012-01-05", "close": 0.130123, "volume": 33207.0}, {"date": "2012-01-11", "close": 0.130123, "volume": 71540.0}, {"date": "2012-01-12", "close": 0.130123, "volume": 27858.0}, {"date": "2012-01-16", "close": 0.121149, "volume": 22287.0}, {"date": "2012-01-27", "close": 0.107688, "volume": 27858.0}, {"date": "2012-01-30", "close": 0.112175, "volume": 27858.0}, {"date": "2012-01-31", "close": 0.130123, "volume": 30144.0}, {"date": "2012-02-02", "close": 0.121149, "volume": 78003.0}, {"date": "2012-02-06", "close": 0.116662, "volume": 111433.0}, {"date": "2012-02-07", "close": 0.116662, "volume": 39115.0}, {"date": "2012-02-10", "close": 0.116662, "volume": 30144.0}, {"date": "2012-02-17", "close": 0.13461, "volume": 37330.0}, {"date": "2012-02-23", "close": 0.143584, "volume": 213548.0}, {"date": "2012-02-27", "close": 0.143584, "volume": 29874.0}, {"date": "2012-03-01", "close": 0.170506, "volume": 446597.0}, {"date": "2012-03-02", "close": 0.166019, "volume": 426534.0}, {"date": "2012-03-05", "close": 0.166019, "volume": 37330.0}, {"date": "2012-03-06", "close": 0.161532, "volume": 11143.0}, {"date": "2012-03-08", "close": 0.166019, "volume": 18386.0}, {"date": "2012-03-09", "close": 0.166019, "volume": 15378.0}, {"date": "2012-03-12", "close": 0.157045, "volume": 12035.0}, {"date": "2012-03-28", "close": 0.130123, "volume": 1114.0}, {"date": "2012-03-29", "close": 0.107688, "volume": 36327.0}, {"date": "2012-03-30", "close": 0.107688, "volume": 11143.0}, {"date": "2012-04-03", "close": 0.112175, "volume": 15601.0}, {"date": "2012-04-10", "close": 0.130123, "volume": 15598.0}, {"date": "2012-04-11", "close": 0.13461, "volume": 27858.0}, {"date": "2012-04-12", "close": 0.13461, "volume": 186762.0}, {"date": "2012-04-13", "close": 0.161532, "volume": 199465.0}, {"date": "2012-04-16", "close": 0.161532, "volume": 32563.0}, {"date": "2012-04-17", "close": 0.143584, "volume": 91936.0}, {"date": "2012-04-19", "close": 0.161532, "volume": 27858.0}, {"date": "2012-04-23", "close": 0.161532, "volume": 10339.0}, {"date": "2012-04-24", "close": 0.161532, "volume": 28477.0}, {"date": "2012-04-26", "close": 0.143584, "volume": 121183.0}, {"date": "2012-04-27", "close": 0.152558, "volume": 141403.0}, {"date": "2012-04-30", "close": 0.13461, "volume": 97947.0}, {"date": "2012-05-02", "close": 0.130123, "volume": 44573.0}, {"date": "2012-05-04", "close": 0.125636, "volume": 13929.0}, {"date": "2012-05-07", "close": 0.148071, "volume": 223624.0}, {"date": "2012-05-08", "close": 0.143584, "volume": 173836.0}, {"date": "2012-05-09", "close": 0.13461, "volume": 2535.0}, {"date": "2012-05-10", "close": 0.13461, "volume": 42038.0}, {"date": "2012-05-16", "close": 0.125636, "volume": 42345.0}, {"date": "2012-05-17", "close": 0.125636, "volume": 2229.0}, {"date": "2012-05-18", "close": 0.107688, "volume": 1560.0}, {"date": "2012-05-23", "close": 0.107688, "volume": 61288.0}, {"date": "2012-05-24", "close": 0.107688, "volume": 4457.0}, {"date": "2012-05-25", "close": 0.107688, "volume": 17272.0}, {"date": "2012-05-28", "close": 0.112175, "volume": 167150.0}, {"date": "2012-05-29", "close": 0.107688, "volume": 189436.0}, {"date": "2012-05-30", "close": 0.098714, "volume": 61845.0}, {"date": "2012-06-01", "close": 0.08974, "volume": 41229.0}, {"date": "2012-06-13", "close": 0.08974, "volume": 89146.0}, {"date": "2012-06-14", "close": 0.098714, "volume": 25864.0}, {"date": "2012-06-15", "close": 0.08974, "volume": 195008.0}, {"date": "2012-06-18", "close": 0.08974, "volume": 113380.0}, {"date": "2012-06-19", "close": 0.098714, "volume": 6450.0}, {"date": "2012-06-25", "close": 0.08974, "volume": 159310.0}, {"date": "2012-06-26", "close": 0.080766, "volume": 230756.0}, {"date": "2012-06-28", "close": 0.080766, "volume": 24515.0}, {"date": "2012-06-29", "close": 0.0655102, "volume": 31201.0}, {"date": "2012-07-04", "close": 0.071792, "volume": 5572.0}, {"date": "2012-07-06", "close": 0.094227, "volume": 176770.0}, {"date": "2012-07-09", "close": 0.116662, "volume": 128148.0}, {"date": "2012-07-10", "close": 0.112175, "volume": 8469.0}, {"date": "2012-07-20", "close": 0.08974, "volume": 91375.0}, {"date": "2012-07-25", "close": 0.076279, "volume": 8469.0}, {"date": "2012-08-16", "close": 0.076279, "volume": 3622.0}, {"date": "2012-08-17", "close": 0.076279, "volume": 33430.0}, {"date": "2012-08-23", "close": 0.067305, "volume": 12035.0}, {"date": "2012-09-05", "close": 0.062818, "volume": 36773.0}, {"date": "2012-09-13", "close": 0.062818, "volume": 111433.0}, {"date": "2012-09-14", "close": 0.062818, "volume": 179351.0}, {"date": "2012-09-17", "close": 0.062818, "volume": 154948.0}, {"date": "2012-09-19", "close": 0.053844, "volume": 11143.0}, {"date": "2012-09-21", "close": 0.053844, "volume": 27858.0}, {"date": "2012-09-25", "close": 0.0556388, "volume": 10308.0}, {"date": "2012-09-27", "close": 0.0556388, "volume": 19189.0}, {"date": "2012-10-02", "close": 0.0547414, "volume": 2106.0}, {"date": "2012-10-09", "close": 0.058331, "volume": 72760.0}, {"date": "2012-10-10", "close": 0.062818, "volume": 112547.0}, {"date": "2012-10-15", "close": 0.062818, "volume": 5572.0}, {"date": "2012-10-16", "close": 0.067305, "volume": 7800.0}, {"date": "2012-10-30", "close": 0.067305, "volume": 63183.0}, {"date": "2012-11-05", "close": 0.076279, "volume": 73323.0}, {"date": "2012-11-09", "close": 0.076279, "volume": 22287.0}, {"date": "2012-11-12", "close": 0.080766, "volume": 55717.0}, {"date": "2012-11-16", "close": 0.0798686, "volume": 16715.0}, {"date": "2012-11-26", "close": 0.080766, "volume": 39224.0}, {"date": "2012-11-27", "close": 0.0789712, "volume": 57945.0}, {"date": "2012-11-29", "close": 0.0798686, "volume": 387787.0}, {"date": "2012-11-30", "close": 0.0735868, "volume": 2229.0}, {"date": "2012-12-07", "close": 0.076279, "volume": 160185.0}, {"date": "2012-12-10", "close": 0.080766, "volume": 60452.0}, {"date": "2012-12-11", "close": 0.076279, "volume": 8357.0}, {"date": "2012-12-19", "close": 0.076279, "volume": 8357.0}, {"date": "2012-12-21", "close": 0.076279, "volume": 3120.0}, {"date": "2012-12-31", "close": 0.076279, "volume": 1671.0}, {"date": "2013-01-02", "close": 0.071792, "volume": 160686.0}, {"date": "2013-01-10", "close": 0.0735868, "volume": 111433.0}, {"date": "2013-01-11", "close": 0.076279, "volume": 18287.0}, {"date": "2013-01-15", "close": 0.0735868, "volume": 191219.0}, {"date": "2013-01-16", "close": 0.0780738, "volume": 80176.0}, {"date": "2013-01-17", "close": 0.0780738, "volume": 44573.0}, {"date": "2013-01-18", "close": 0.076279, "volume": 55772.0}, {"date": "2013-01-21", "close": 0.0735868, "volume": 144807.0}, {"date": "2013-01-22", "close": 0.0726894, "volume": 6686.0}, {"date": "2013-01-23", "close": 0.071792, "volume": 436372.0}, {"date": "2013-01-24", "close": 0.080766, "volume": 248551.0}, {"date": "2013-01-25", "close": 0.076279, "volume": 267439.0}, {"date": "2013-01-31", "close": 0.076279, "volume": 26800.0}, {"date": "2013-02-01", "close": 0.0744842, "volume": 16715.0}, {"date": "2013-02-06", "close": 0.080766, "volume": 96947.0}, {"date": "2013-02-07", "close": 0.080766, "volume": 82460.0}, {"date": "2013-02-13", "close": 0.076279, "volume": 111433.0}, {"date": "2013-02-15", "close": 0.076279, "volume": 8915.0}, {"date": "2013-02-18", "close": 0.076279, "volume": 5572.0}, {"date": "2013-02-20", "close": 0.071792, "volume": 27858.0}, {"date": "2013-02-25", "close": 0.0789712, "volume": 60620.0}, {"date": "2013-02-26", "close": 0.076279, "volume": 139291.0}, {"date": "2013-02-27", "close": 0.0771764, "volume": 22287.0}, {"date": "2013-02-28", "close": 0.0771764, "volume": 47916.0}, {"date": "2013-03-05", "close": 0.085253, "volume": 17272.0}, {"date": "2013-03-06", "close": 0.08974, "volume": 55717.0}, {"date": "2013-03-07", "close": 0.107688, "volume": 394872.0}, {"date": "2013-03-08", "close": 0.116662, "volume": 142476.0}, {"date": "2013-03-11", "close": 0.112175, "volume": 239581.0}, {"date": "2013-03-12", "close": 0.116662, "volume": 177337.0}, {"date": "2013-03-14", "close": 0.112175, "volume": 278583.0}, {"date": "2013-03-15", "close": 0.116662, "volume": 66860.0}, {"date": "2013-03-19", "close": 0.125636, "volume": 66191.0}, {"date": "2013-03-20", "close": 0.116662, "volume": 111433.0}, {"date": "2013-03-21", "close": 0.116662, "volume": 111433.0}, {"date": "2013-03-22", "close": 0.107688, "volume": 222426.0}, {"date": "2013-03-26", "close": 0.107688, "volume": 89146.0}, {"date": "2013-03-27", "close": 0.13461, "volume": 113662.0}, {"date": "2013-03-28", "close": 0.13461, "volume": 109204.0}, {"date": "2013-04-04", "close": 0.116662, "volume": 44573.0}, {"date": "2013-04-05", "close": 0.112175, "volume": 133720.0}, {"date": "2013-04-08", "close": 0.112175, "volume": 150694.0}, {"date": "2013-04-09", "close": 0.116662, "volume": 11143.0}, {"date": "2013-04-10", "close": 0.125636, "volume": 23878.0}, {"date": "2013-04-11", "close": 0.116662, "volume": 25714.0}, {"date": "2013-04-12", "close": 0.116662, "volume": 82521.0}, {"date": "2013-04-22", "close": 0.125636, "volume": 89146.0}, {"date": "2013-04-23", "close": 0.116662, "volume": 111433.0}, {"date": "2013-04-24", "close": 0.116662, "volume": 240595.0}, {"date": "2013-04-26", "close": 0.116662, "volume": 55717.0}, {"date": "2013-04-29", "close": 0.112175, "volume": 278583.0}, {"date": "2013-05-01", "close": 0.107688, "volume": 93704.0}, {"date": "2013-05-10", "close": 0.116662, "volume": 17829.0}, {"date": "2013-05-14", "close": 0.116662, "volume": 37887.0}, {"date": "2013-05-15", "close": 0.125636, "volume": 4123.0}, {"date": "2013-05-16", "close": 0.125636, "volume": 256296.0}, {"date": "2013-05-17", "close": 0.125636, "volume": 296554.0}, {"date": "2013-05-20", "close": 0.121149, "volume": 305184.0}, {"date": "2013-05-21", "close": 0.125636, "volume": 5471.0}, {"date": "2013-05-23", "close": 0.121149, "volume": 111433.0}, {"date": "2013-05-24", "close": 0.125636, "volume": 471137.0}, {"date": "2013-05-27", "close": 0.125636, "volume": 295298.0}, {"date": "2013-05-28", "close": 0.121149, "volume": 289726.0}, {"date": "2013-05-29", "close": 0.121149, "volume": 211723.0}, {"date": "2013-05-30", "close": 0.121149, "volume": 55717.0}, {"date": "2013-06-03", "close": 0.121149, "volume": 111433.0}, {"date": "2013-06-11", "close": 0.121149, "volume": 55717.0}, {"date": "2013-06-12", "close": 0.125636, "volume": 3984.0}, {"date": "2013-06-13", "close": 0.121149, "volume": 206040.0}, {"date": "2013-06-18", "close": 0.125636, "volume": 313712.0}, {"date": "2013-06-20", "close": 0.121149, "volume": 468019.0}, {"date": "2013-06-21", "close": 0.121149, "volume": 49319.0}, {"date": "2013-06-24", "close": 0.107688, "volume": 55717.0}, {"date": "2013-06-25", "close": 0.107688, "volume": 222866.0}, {"date": "2013-06-27", "close": 0.107688, "volume": 11143.0}, {"date": "2013-07-03", "close": 0.107688, "volume": 8357.0}, {"date": "2013-07-04", "close": 0.107688, "volume": 1114.0}, {"date": "2013-07-05", "close": 0.112175, "volume": 230666.0}, {"date": "2013-07-10", "close": 0.121149, "volume": 195008.0}, {"date": "2013-07-11", "close": 0.107688, "volume": 63676.0}, {"date": "2013-07-17", "close": 0.121149, "volume": 18944.0}, {"date": "2013-07-18", "close": 0.121149, "volume": 11143.0}, {"date": "2013-07-24", "close": 0.121149, "volume": 6463.0}, {"date": "2013-07-30", "close": 0.116662, "volume": 49730.0}, {"date": "2013-07-31", "close": 0.116662, "volume": 18944.0}, {"date": "2013-08-01", "close": 0.116662, "volume": 22123.0}, {"date": "2013-08-08", "close": 0.098714, "volume": 222575.0}, {"date": "2013-08-13", "close": 0.08974, "volume": 22287.0}, {"date": "2013-08-15", "close": 0.08974, "volume": 12480.0}, {"date": "2013-08-16", "close": 0.08974, "volume": 13372.0}, {"date": "2013-08-26", "close": 0.076279, "volume": 26521.0}, {"date": "2013-09-04", "close": 0.0780738, "volume": 7800.0}, {"date": "2013-09-11", "close": 0.08974, "volume": 41229.0}, {"date": "2013-09-12", "close": 0.103201, "volume": 37887.0}, {"date": "2013-09-20", "close": 0.094227, "volume": 55717.0}, {"date": "2013-10-09", "close": 0.08974, "volume": 11143.0}, {"date": "2013-10-11", "close": 0.0771764, "volume": 33430.0}, {"date": "2013-10-16", "close": 0.076279, "volume": 1080900.0}, {"date": "2013-10-17", "close": 0.080766, "volume": 114609.0}, {"date": "2013-10-18", "close": 0.08974, "volume": 151794.0}, {"date": "2013-10-21", "close": 0.0879452, "volume": 11366.0}, {"date": "2013-10-22", "close": 0.0879452, "volume": 38701.0}, {"date": "2013-10-23", "close": 0.0879452, "volume": 56998.0}, {"date": "2013-11-06", "close": 0.08974, "volume": 8052.0}, {"date": "2013-11-07", "close": 0.08974, "volume": 234872.0}, {"date": "2013-11-11", "close": 0.08974, "volume": 55717.0}, {"date": "2013-11-12", "close": 0.094227, "volume": 1424.0}, {"date": "2013-11-13", "close": 0.08974, "volume": 33987.0}, {"date": "2013-11-14", "close": 0.08974, "volume": 155137.0}, {"date": "2013-11-15", "close": 0.08974, "volume": 445732.0}, {"date": "2013-11-21", "close": 0.08974, "volume": 138875.0}, {"date": "2013-11-29", "close": 0.076279, "volume": 124805.0}, {"date": "2013-12-02", "close": 0.071792, "volume": 8850.0}, {"date": "2013-12-04", "close": 0.071792, "volume": 295019.0}, {"date": "2013-12-05", "close": 0.071792, "volume": 111433.0}, {"date": "2013-12-06", "close": 0.071792, "volume": 72775.0}, {"date": "2013-12-11", "close": 0.071792, "volume": 105240.0}, {"date": "2013-12-12", "close": 0.067305, "volume": 50767.0}, {"date": "2014-01-03", "close": 0.067305, "volume": 44573.0}, {"date": "2014-01-15", "close": 0.0753816, "volume": 11700.0}, {"date": "2014-01-16", "close": 0.0753816, "volume": 2786.0}, {"date": "2014-01-20", "close": 0.080766, "volume": 15043.0}, {"date": "2014-01-22", "close": 0.076279, "volume": 9854.0}, {"date": "2014-01-24", "close": 0.076279, "volume": 30366.0}, {"date": "2014-02-07", "close": 0.0753816, "volume": 11143.0}, {"date": "2014-02-11", "close": 0.0753816, "volume": null}, {"date": "2014-02-17", "close": 0.0646128, "volume": 139177.0}, {"date": "2014-02-20", "close": 0.0753816, "volume": 70004.0}, {"date": "2014-02-21", "close": 0.080766, "volume": 36959.0}, {"date": "2014-02-25", "close": 0.08974, "volume": 122576.0}, {"date": "2014-03-04", "close": 0.0870478, "volume": 50145.0}, {"date": "2014-03-10", "close": 0.085253, "volume": 27858.0}, {"date": "2014-03-14", "close": 0.080766, "volume": 21419.0}, {"date": "2014-03-17", "close": 0.080766, "volume": 17583.0}, {"date": "2014-03-19", "close": 0.080766, "volume": 243.0}, {"date": "2014-04-01", "close": 0.071792, "volume": 11143.0}, {"date": "2014-04-02", "close": 0.049357, "volume": 4457.0}, {"date": "2014-04-04", "close": 0.058331, "volume": 66860.0}, {"date": "2014-04-24", "close": 0.053844, "volume": 200579.0}, {"date": "2014-05-26", "close": 0.0520492, "volume": 349565.0}, {"date": "2014-05-27", "close": 0.049357, "volume": 228438.0}, {"date": "2014-05-29", "close": 0.049357, "volume": 21172.0}, {"date": "2014-06-03", "close": 0.062818, "volume": 191824.0}, {"date": "2014-06-04", "close": 0.062818, "volume": 9870.0}, {"date": "2014-06-05", "close": 0.067305, "volume": 334299.0}, {"date": "2014-06-06", "close": 0.071792, "volume": 12417.0}, {"date": "2014-06-11", "close": 0.080766, "volume": 246966.0}, {"date": "2014-06-16", "close": 0.080766, "volume": 122803.0}, {"date": "2014-06-25", "close": 0.080766, "volume": 6686.0}, {"date": "2014-06-26", "close": 0.062818, "volume": 14486.0}, {"date": "2014-06-27", "close": 0.062818, "volume": 25077.0}, {"date": "2014-06-30", "close": 0.0547414, "volume": 14073.0}, {"date": "2014-07-03", "close": 0.071792, "volume": 39150.0}, {"date": "2014-07-23", "close": 0.062818, "volume": 23902.0}, {"date": "2014-08-01", "close": 0.0529466, "volume": 37148.0}, {"date": "2014-08-06", "close": 0.071792, "volume": 38853.0}, {"date": "2014-08-07", "close": 0.071792, "volume": 33430.0}, {"date": "2014-08-29", "close": 0.062818, "volume": 78482.0}, {"date": "2014-09-01", "close": 0.062818, "volume": 221770.0}, {"date": "2014-09-02", "close": 0.0646128, "volume": 167150.0}, {"date": "2014-09-03", "close": 0.0646128, "volume": 191030.0}, {"date": "2014-09-04", "close": 0.0682024, "volume": 1114330.0}, {"date": "2014-09-05", "close": 0.067305, "volume": 204298.0}, {"date": "2014-09-08", "close": 0.067305, "volume": 298083.0}, {"date": "2014-09-09", "close": 0.067305, "volume": 312012.0}, {"date": "2014-09-10", "close": 0.067305, "volume": 306082.0}, {"date": "2014-09-17", "close": 0.067305, "volume": 167150.0}, {"date": "2014-10-20", "close": 0.058331, "volume": 222866.0}, {"date": "2014-10-21", "close": 0.058331, "volume": 1114330.0}, {"date": "2014-10-23", "close": 0.058331, "volume": 603967.0}, {"date": "2014-10-24", "close": 0.058331, "volume": 55717.0}, {"date": "2014-10-27", "close": 0.0520492, "volume": 37887.0}, {"date": "2014-10-30", "close": 0.058331, "volume": 385162.0}, {"date": "2014-11-03", "close": 0.058331, "volume": 54541.0}, {"date": "2014-11-11", "close": 0.058331, "volume": 668598.0}, {"date": "2014-11-26", "close": 0.058331, "volume": 6030.0}, {"date": "2014-12-23", "close": 0.053844, "volume": 11143.0}, {"date": "2014-12-30", "close": 0.053844, "volume": 5572.0}, {"date": "2015-04-22", "close": 0.017948, "volume": 306797.0}, {"date": "2015-04-23", "close": 0.0152558, "volume": 34544.0}, {"date": "2015-05-13", "close": 0.0107688, "volume": 55717.0}, {"date": "2015-05-14", "close": 0.008974, "volume": 11143.0}, {"date": "2015-06-22", "close": 0.004487, "volume": 167150.0}, {"date": "2015-06-25", "close": 0.004487, "volume": 7889.0}, {"date": "2015-08-05", "close": 0.0026922, "volume": 55717.0}, {"date": "2015-08-06", "close": 0.0026922, "volume": 134746.0}, {"date": "2015-09-03", "close": 0.0035896, "volume": 316869.0}, {"date": "2015-09-22", "close": 0.0035896, "volume": 11143.0}, {"date": "2015-10-19", "close": 0.004487, "volume": 35659.0}, {"date": "2015-10-20", "close": 0.0035896, "volume": 7555.0}, {"date": "2015-10-23", "close": 0.0035896, "volume": 167150.0}, {"date": "2015-11-02", "close": 0.0035896, "volume": 27858.0}, {"date": "2015-12-08", "close": 0.0026922, "volume": 92629.0}, {"date": "2015-12-24", "close": 0.0026922, "volume": 111433.0}, {"date": "2016-02-11", "close": 0.0035896, "volume": 144863.0}, {"date": "2016-05-04", "close": 0.0062818, "volume": 132094.0}, {"date": "2016-05-30", "close": 0.0062818, "volume": 9630.0}, {"date": "2016-05-31", "close": 0.0098714, "volume": 9630.0}, {"date": "2016-06-14", "close": 0.0035896, "volume": 9630.0}, {"date": "2016-06-16", "close": 0.0053844, "volume": 10809.0}, {"date": "2016-06-17", "close": 0.0053844, "volume": 33430.0}, {"date": "2016-06-22", "close": 0.0053844, "volume": 87720.0}, {"date": "2016-06-24", "close": 0.004487, "volume": 105861.0}, {"date": "2016-06-27", "close": 0.004487, "volume": 250724.0}, {"date": "2016-06-28", "close": 0.004487, "volume": 111433.0}, {"date": "2016-06-29", "close": 0.004487, "volume": 11143.0}, {"date": "2016-06-30", "close": 0.0035896, "volume": 280811.0}, {"date": "2016-07-14", "close": 0.0035896, "volume": 10079.0}, {"date": "2016-07-21", "close": 0.004487, "volume": 33430.0}, {"date": "2016-08-05", "close": 0.004487, "volume": 100290.0}, {"date": "2016-08-08", "close": 0.0062818, "volume": 73174.0}, {"date": "2016-08-17", "close": 0.0053844, "volume": 166104.0}, {"date": "2016-09-01", "close": 0.0071792, "volume": 11143.0}, {"date": "2016-12-14", "close": 0.004487, "volume": 167150.0}, {"date": "2017-01-20", "close": 0.0026922, "volume": 256742.0}, {"date": "2017-02-02", "close": 0.0026922, "volume": 27858.0}, {"date": "2017-02-27", "close": 0.0053844, "volume": 6098.0}, {"date": "2017-02-28", "close": 0.0071792, "volume": 250724.0}, {"date": "2017-03-10", "close": 0.0071792, "volume": 5906.0}, {"date": "2017-03-17", "close": 0.008974, "volume": 83240.0}, {"date": "2017-03-22", "close": 0.008974, "volume": 630224.0}, {"date": "2017-03-30", "close": 0.0098714, "volume": 27858.0}, {"date": "2017-03-31", "close": 0.0116662, "volume": 287497.0}, {"date": "2017-04-03", "close": 0.0116662, "volume": 60912.0}, {"date": "2017-04-04", "close": 0.0116662, "volume": 260196.0}, {"date": "2017-04-21", "close": 0.01, "volume": 1000000.0}, {"date": "2017-05-03", "close": 0.009, "volume": 100000.0}, {"date": "2017-05-08", "close": 0.01, "volume": 216666.0}, {"date": "2017-05-23", "close": 0.006, "volume": 100000.0}, {"date": "2017-05-24", "close": 0.006, "volume": 2780000.0}, {"date": "2017-05-29", "close": 0.006, "volume": 740000.0}, {"date": "2017-06-05", "close": 0.008, "volume": 200000.0}, {"date": "2017-06-06", "close": 0.008, "volume": 125000.0}, {"date": "2017-06-15", "close": 0.008, "volume": 9600.0}, {"date": "2017-06-20", "close": 0.006, "volume": 42857.0}, {"date": "2017-06-30", "close": 0.006, "volume": 4543.0}, {"date": "2017-07-25", "close": 0.01, "volume": 562500.0}, {"date": "2017-07-26", "close": 0.012, "volume": 49333.0}, {"date": "2017-08-16", "close": 0.008, "volume": 69285.0}, {"date": "2017-08-17", "close": 0.008, "volume": 270000.0}, {"date": "2017-08-22", "close": 0.008, "volume": 101565.0}, {"date": "2017-09-21", "close": 0.006, "volume": 1707.0}, {"date": "2017-10-11", "close": 0.007, "volume": 71429.0}, {"date": "2017-10-16", "close": 0.007, "volume": 71310.0}, {"date": "2017-11-07", "close": 0.006, "volume": 112933.0}, {"date": "2017-12-01", "close": 0.005, "volume": 10000.0}, {"date": "2017-12-06", "close": 0.005, "volume": 148934.0}, {"date": "2017-12-07", "close": 0.005, "volume": 141066.0}, {"date": "2017-12-11", "close": 0.004, "volume": 69600.0}, {"date": "2017-12-13", "close": 0.004, "volume": 46900.0}, {"date": "2017-12-29", "close": 0.004, "volume": 77563.0}, {"date": "2018-01-02", "close": 0.005, "volume": 8934.0}, {"date": "2018-02-21", "close": 0.005, "volume": 800000.0}, {"date": "2018-02-26", "close": 0.005, "volume": 1000000.0}, {"date": "2018-03-08", "close": 0.005, "volume": 350875.0}, {"date": "2018-03-12", "close": 0.005, "volume": 849000.0}, {"date": "2018-03-15", "close": 0.005, "volume": 125.0}, {"date": "2018-03-16", "close": 0.004, "volume": 600000.0}, {"date": "2018-03-27", "close": 0.005, "volume": 13305.0}, {"date": "2018-04-12", "close": 0.005, "volume": 300000.0}, {"date": "2018-04-19", "close": 0.005, "volume": 200112.0}, {"date": "2018-04-26", "close": 0.007, "volume": 50000.0}, {"date": "2018-04-27", "close": 0.008, "volume": 223750.0}, {"date": "2018-04-30", "close": 0.009, "volume": 100000.0}, {"date": "2018-05-01", "close": 0.009, "volume": 125000.0}, {"date": "2018-05-04", "close": 0.008, "volume": 14000.0}, {"date": "2018-05-08", "close": 0.008, "volume": 154900.0}, {"date": "2018-05-17", "close": 0.008, "volume": 64000.0}, {"date": "2018-06-06", "close": 0.006, "volume": 62500.0}, {"date": "2018-06-12", "close": 0.008, "volume": 111111.0}, {"date": "2018-06-13", "close": 0.01, "volume": 4538745.0}, {"date": "2018-06-15", "close": 0.011, "volume": 10000.0}, {"date": "2018-06-18", "close": 0.01, "volume": 190000.0}, {"date": "2018-06-19", "close": 0.01, "volume": 220000.0}, {"date": "2018-06-20", "close": 0.01, "volume": 210778.0}, {"date": "2018-06-21", "close": 0.012, "volume": 392000.0}, {"date": "2018-06-22", "close": 0.008, "volume": 213950.0}, {"date": "2018-06-25", "close": 0.008, "volume": 20000.0}, {"date": "2018-06-26", "close": 0.01, "volume": 50000.0}, {"date": "2018-06-27", "close": 0.01, "volume": 100000.0}, {"date": "2018-06-29", "close": 0.008, "volume": 433000.0}, {"date": "2018-07-05", "close": 0.008, "volume": 166231.0}, {"date": "2018-07-10", "close": 0.008, "volume": 35000.0}, {"date": "2018-07-23", "close": 0.008, "volume": 333768.0}, {"date": "2018-08-06", "close": 0.008, "volume": 55002.0}, {"date": "2018-08-09", "close": 0.011, "volume": 125000.0}, {"date": "2018-08-10", "close": 0.012, "volume": 120769.0}, {"date": "2018-08-13", "close": 0.012, "volume": 6133.0}, {"date": "2018-08-14", "close": 0.016, "volume": 60750.0}, {"date": "2018-08-15", "close": 0.014, "volume": 285000.0}, {"date": "2018-08-16", "close": 0.013, "volume": 140000.0}, {"date": "2018-08-17", "close": 0.012, "volume": 119999.0}, {"date": "2018-08-24", "close": 0.016, "volume": 56846.0}, {"date": "2018-08-27", "close": 0.017, "volume": 193154.0}, {"date": "2018-08-28", "close": 0.018, "volume": 281300.0}, {"date": "2018-08-29", "close": 0.016, "volume": 70264.0}, {"date": "2018-09-11", "close": 0.015, "volume": 39000.0}, {"date": "2018-10-19", "close": 0.012, "volume": 74171.0}, {"date": "2018-10-22", "close": 0.011, "volume": 190829.0}, {"date": "2018-11-02", "close": 0.008, "volume": 120000.0}, {"date": "2018-11-05", "close": 0.008, "volume": 23233.0}, {"date": "2018-11-08", "close": 0.008, "volume": 6644.0}, {"date": "2018-11-28", "close": 0.011, "volume": 50000.0}, {"date": "2018-12-03", "close": 0.011, "volume": 236505.0}, {"date": "2018-12-04", "close": 0.012, "volume": 226214.0}, {"date": "2018-12-05", "close": 0.014, "volume": 384776.0}, {"date": "2018-12-06", "close": 0.014, "volume": 400000.0}, {"date": "2018-12-07", "close": 0.016, "volume": 746000.0}, {"date": "2018-12-10", "close": 0.014, "volume": 125000.0}, {"date": "2018-12-11", "close": 0.014, "volume": 8383.0}, {"date": "2018-12-12", "close": 0.013, "volume": 174776.0}, {"date": "2018-12-13", "close": 0.013, "volume": 300000.0}, {"date": "2018-12-17", "close": 0.013, "volume": 100000.0}, {"date": "2019-02-22", "close": 0.006, "volume": 216450.0}, {"date": "2019-02-26", "close": 0.006, "volume": 2923446.0}, {"date": "2019-02-27", "close": 0.006, "volume": 150000.0}, {"date": "2019-03-01", "close": 0.005, "volume": 200000.0}, {"date": "2019-03-06", "close": 0.005, "volume": 820000.0}, {"date": "2019-03-29", "close": 0.004, "volume": 1440000.0}, {"date": "2019-04-02", "close": 0.004, "volume": 8600.0}, {"date": "2019-04-05", "close": 0.004, "volume": 35000.0}, {"date": "2019-04-15", "close": 0.005, "volume": 100000.0}, {"date": "2019-04-16", "close": 0.004, "volume": 410020.0}, {"date": "2019-04-18", "close": 0.005, "volume": 330011.0}, {"date": "2019-04-23", "close": 0.005, "volume": 238400.0}, {"date": "2019-05-01", "close": 0.005, "volume": 900000.0}, {"date": "2019-05-17", "close": 0.005, "volume": 8115.0}, {"date": "2019-05-22", "close": 0.005, "volume": 680000.0}, {"date": "2019-05-30", "close": 0.004, "volume": 322885.0}, {"date": "2019-06-03", "close": 0.004, "volume": 676500.0}, {"date": "2019-06-06", "close": 0.003, "volume": 3000000.0}, {"date": "2019-06-07", "close": 0.003, "volume": 692500.0}, {"date": "2019-06-11", "close": 0.003, "volume": 7500.0}, {"date": "2019-06-12", "close": 0.002, "volume": 130000.0}, {"date": "2019-06-13", "close": 0.003, "volume": 1000000.0}, {"date": "2019-06-19", "close": 0.003, "volume": 25000.0}, {"date": "2019-06-25", "close": 0.003, "volume": 18000.0}, {"date": "2021-05-14", "close": 0.037, "volume": 133740694.0}, {"date": "2021-05-17", "close": 0.086, "volume": 127341401.0}, {"date": "2021-05-18", "close": 0.072, "volume": 32496087.0}, {"date": "2021-05-19", "close": 0.065, "volume": 7582885.0}, {"date": "2021-05-20", "close": 0.077, "volume": 16936548.0}, {"date": "2021-05-21", "close": 0.065, "volume": 5271720.0}, {"date": "2021-05-24", "close": 0.067, "volume": 3561405.0}, {"date": "2021-05-25", "close": 0.064, "volume": 1686305.0}, {"date": "2021-05-26", "close": 0.066, "volume": 1433413.0}, {"date": "2021-05-27", "close": 0.065, "volume": 1216662.0}, {"date": "2021-05-28", "close": 0.064, "volume": 958948.0}, {"date": "2021-05-31", "close": 0.072, "volume": 3708975.0}, {"date": "2021-06-01", "close": 0.07, "volume": 635298.0}, {"date": "2021-06-02", "close": 0.073, "volume": 1991179.0}, {"date": "2021-06-03", "close": 0.084, "volume": 8048795.0}, {"date": "2021-06-04", "close": 0.079, "volume": 6141418.0}, {"date": "2021-06-07", "close": 0.081, "volume": 1296318.0}, {"date": "2021-06-08", "close": 0.075, "volume": 7977171.0}, {"date": "2021-06-09", "close": 0.081, "volume": 4129122.0}, {"date": "2021-06-10", "close": 0.08, "volume": 2671196.0}, {"date": "2021-06-11", "close": 0.081, "volume": 1436541.0}, {"date": "2021-06-15", "close": 0.08, "volume": 1277256.0}, {"date": "2021-06-16", "close": 0.0765, "volume": 958434.0}, {"date": "2021-06-17", "close": 0.082, "volume": 5340022.0}, {"date": "2021-06-18", "close": 0.078, "volume": 3730000.0}, {"date": "2021-06-21", "close": 0.081, "volume": 3894851.0}, {"date": "2021-06-22", "close": 0.079, "volume": 1869899.0}, {"date": "2021-06-23", "close": 0.079, "volume": 677586.0}, {"date": "2021-06-24", "close": 0.079, "volume": 434295.0}, {"date": "2021-06-25", "close": 0.079, "volume": 236540.0}, {"date": "2021-06-28", "close": 0.074, "volume": 2436405.0}, {"date": "2021-06-29", "close": 0.071, "volume": 1388801.0}, {"date": "2021-06-30", "close": 0.07, "volume": 1097413.0}, {"date": "2021-07-01", "close": 0.07, "volume": 878879.0}, {"date": "2021-07-02", "close": 0.071, "volume": 794456.0}, {"date": "2021-07-05", "close": 0.069, "volume": 612833.0}, {"date": "2021-07-06", "close": 0.069, "volume": 678519.0}, {"date": "2021-07-07", "close": 0.069, "volume": 781812.0}, {"date": "2021-07-08", "close": 0.069, "volume": 942593.0}, {"date": "2021-07-09", "close": 0.069, "volume": 742555.0}, {"date": "2021-07-12", "close": 0.07, "volume": 164334.0}, {"date": "2021-07-13", "close": 0.07, "volume": 5000.0}, {"date": "2021-07-14", "close": 0.07, "volume": 847318.0}, {"date": "2021-07-15", "close": 0.07, "volume": 436260.0}, {"date": "2021-07-16", "close": 0.072, "volume": 314297.0}, {"date": "2021-07-19", "close": 0.071, "volume": 428895.0}, {"date": "2021-07-20", "close": 0.07, "volume": 456222.0}, {"date": "2021-07-21", "close": 0.071, "volume": 110760.0}, {"date": "2021-07-22", "close": 0.072, "volume": 289061.0}, {"date": "2021-07-23", "close": 0.069, "volume": 170781.0}, {"date": "2021-07-26", "close": 0.066, "volume": 269219.0}, {"date": "2021-07-27", "close": 0.061, "volume": 718588.0}, {"date": "2021-07-28", "close": 0.063, "volume": 41500.0}, {"date": "2021-07-30", "close": 0.057, "volume": 240100.0}, {"date": "2021-08-02", "close": 0.05, "volume": 520405.0}, {"date": "2021-08-03", "close": 0.047, "volume": 36000.0}, {"date": "2021-08-04", "close": 0.048, "volume": 1076226.0}, {"date": "2021-08-05", "close": 0.044, "volume": 463278.0}, {"date": "2021-08-06", "close": 0.046, "volume": 343115.0}, {"date": "2021-08-09", "close": 0.05, "volume": 410559.0}, {"date": "2021-08-10", "close": 0.048, "volume": 63766.0}, {"date": "2021-08-11", "close": 0.046, "volume": 133653.0}, {"date": "2021-08-12", "close": 0.048, "volume": 177124.0}, {"date": "2021-08-13", "close": 0.048, "volume": 79224.0}, {"date": "2021-08-16", "close": 0.047, "volume": 2200.0}, {"date": "2021-08-17", "close": 0.048, "volume": 824287.0}, {"date": "2021-08-18", "close": 0.045, "volume": 175362.0}, {"date": "2021-08-19", "close": 0.046, "volume": 82417.0}, {"date": "2021-08-20", "close": 0.045, "volume": 67527.0}, {"date": "2021-08-23", "close": 0.043, "volume": 1000000.0}, {"date": "2021-08-24", "close": 0.043, "volume": 91598.0}, {"date": "2021-08-25", "close": 0.0435, "volume": 65248.0}, {"date": "2021-08-26", "close": 0.045, "volume": 657269.0}, {"date": "2021-08-27", "close": 0.044, "volume": 32000.0}, {"date": "2021-08-30", "close": 0.042, "volume": 355277.0}, {"date": "2021-08-31", "close": 0.044, "volume": 61632.0}, {"date": "2021-09-01", "close": 0.043, "volume": 62500.0}, {"date": "2021-09-02", "close": 0.044, "volume": 415926.0}, {"date": "2021-09-06", "close": 0.042, "volume": 642919.0}, {"date": "2021-09-07", "close": 0.042, "volume": 474389.0}, {"date": "2021-09-08", "close": 0.043, "volume": 280861.0}, {"date": "2021-09-09", "close": 0.042, "volume": 366104.0}, {"date": "2021-09-13", "close": 0.042, "volume": 776474.0}, {"date": "2021-09-14", "close": 0.047, "volume": 2313340.0}, {"date": "2021-09-15", "close": 0.065, "volume": 4514883.0}, {"date": "2021-09-16", "close": 0.063, "volume": 531904.0}, {"date": "2021-09-17", "close": 0.06, "volume": 410651.0}, {"date": "2021-09-20", "close": 0.054, "volume": 736946.0}, {"date": "2021-09-21", "close": 0.054, "volume": 118461.0}, {"date": "2021-09-22", "close": 0.055, "volume": 131827.0}, {"date": "2021-09-23", "close": 0.053, "volume": 325659.0}, {"date": "2021-09-24", "close": 0.054, "volume": 139164.0}, {"date": "2021-09-27", "close": 0.052, "volume": 123470.0}, {"date": "2021-09-28", "close": 0.05, "volume": 187640.0}, {"date": "2021-09-29", "close": 0.05, "volume": 495814.0}, {"date": "2021-09-30", "close": 0.051, "volume": 230000.0}, {"date": "2021-10-04", "close": 0.047, "volume": 36985.0}, {"date": "2021-10-05", "close": 0.048, "volume": 351612.0}, {"date": "2021-10-06", "close": 0.049, "volume": 200000.0}, {"date": "2021-10-07", "close": 0.05, "volume": 155345.0}, {"date": "2021-10-08", "close": 0.05, "volume": 392279.0}, {"date": "2021-10-11", "close": 0.05, "volume": 292500.0}, {"date": "2021-10-12", "close": 0.05, "volume": 51000.0}, {"date": "2021-10-13", "close": 0.05, "volume": 1139482.0}, {"date": "2021-10-14", "close": 0.048, "volume": 336793.0}, {"date": "2021-10-15", "close": 0.048, "volume": 5554.0}, {"date": "2021-10-18", "close": 0.05, "volume": 128059.0}, {"date": "2021-10-19", "close": 0.048, "volume": 80479.0}, {"date": "2021-10-20", "close": 0.05, "volume": 851287.0}, {"date": "2021-10-21", "close": 0.05, "volume": 1628159.0}, {"date": "2021-10-22", "close": 0.048, "volume": 76553.0}, {"date": "2021-10-25", "close": 0.05, "volume": 376406.0}, {"date": "2021-10-26", "close": 0.051, "volume": 735834.0}, {"date": "2021-10-27", "close": 0.053, "volume": 384265.0}, {"date": "2021-10-28", "close": 0.05, "volume": 701138.0}, {"date": "2021-11-01", "close": 0.049, "volume": 302316.0}, {"date": "2021-11-02", "close": 0.05, "volume": 447600.0}, {"date": "2021-11-03", "close": 0.052, "volume": 1401136.0}, {"date": "2021-11-04", "close": 0.051, "volume": 122350.0}, {"date": "2021-11-05", "close": 0.051, "volume": 582754.0}, {"date": "2021-11-08", "close": 0.05, "volume": 220000.0}, {"date": "2021-11-09", "close": 0.05, "volume": 84784.0}, {"date": "2021-11-10", "close": 0.05, "volume": 345561.0}, {"date": "2021-11-11", "close": 0.05, "volume": 174870.0}, {"date": "2021-11-12", "close": 0.047, "volume": 1481000.0}, {"date": "2021-11-15", "close": 0.047, "volume": 431831.0}, {"date": "2021-11-16", "close": 0.048, "volume": 316555.0}, {"date": "2021-11-17", "close": 0.047, "volume": 106808.0}, {"date": "2021-11-18", "close": 0.047, "volume": 100001.0}, {"date": "2021-11-22", "close": 0.047, "volume": 5441.0}, {"date": "2021-11-23", "close": 0.048, "volume": 204432.0}, {"date": "2021-11-24", "close": 0.048, "volume": 7007.0}, {"date": "2021-11-25", "close": 0.048, "volume": 72266.0}, {"date": "2021-11-26", "close": 0.046, "volume": 268112.0}, {"date": "2021-11-29", "close": 0.05, "volume": 2000.0}, {"date": "2021-11-30", "close": 0.05, "volume": 10200.0}, {"date": "2021-12-01", "close": 0.05, "volume": 19999.0}, {"date": "2021-12-02", "close": 0.05, "volume": 145000.0}, {"date": "2021-12-03", "close": 0.05, "volume": 207000.0}, {"date": "2021-12-06", "close": 0.049, "volume": 316820.0}, {"date": "2021-12-07", "close": 0.05, "volume": 51000.0}, {"date": "2021-12-08", "close": 0.048, "volume": 145001.0}, {"date": "2021-12-09", "close": 0.048, "volume": 1669343.0}, {"date": "2021-12-10", "close": 0.04, "volume": 730819.0}, {"date": "2021-12-13", "close": 0.04, "volume": 5741409.0}, {"date": "2021-12-14", "close": 0.039, "volume": 370615.0}, {"date": "2021-12-15", "close": 0.042, "volume": 197745.0}, {"date": "2021-12-16", "close": 0.04, "volume": 238412.0}, {"date": "2021-12-20", "close": 0.04, "volume": 585800.0}, {"date": "2021-12-21", "close": 0.038, "volume": 192982.0}, {"date": "2021-12-22", "close": 0.041, "volume": 217000.0}, {"date": "2021-12-23", "close": 0.039, "volume": 30958.0}, {"date": "2021-12-24", "close": 0.038, "volume": 233302.0}, {"date": "2021-12-29", "close": 0.044, "volume": 602534.0}, {"date": "2021-12-30", "close": 0.043, "volume": 3891703.0}, {"date": "2021-12-31", "close": 0.039, "volume": 391021.0}, {"date": "2022-01-04", "close": 0.039, "volume": 1041608.0}, {"date": "2022-01-05", "close": 0.038, "volume": 999832.0}, {"date": "2022-01-06", "close": 0.037, "volume": 1199599.0}, {"date": "2022-01-07", "close": 0.037, "volume": 302803.0}, {"date": "2022-01-10", "close": 0.034, "volume": 1328228.0}, {"date": "2022-01-11", "close": 0.039, "volume": 217782.0}, {"date": "2022-01-12", "close": 0.037, "volume": 2007882.0}, {"date": "2022-01-14", "close": 0.036, "volume": 247416.0}, {"date": "2022-01-17", "close": 0.035, "volume": 217026.0}, {"date": "2022-01-18", "close": 0.035, "volume": 2750.0}, {"date": "2022-01-19", "close": 0.039, "volume": 157619.0}, {"date": "2022-01-20", "close": 0.035, "volume": 168580.0}, {"date": "2022-01-24", "close": 0.04, "volume": 754101.0}, {"date": "2022-01-25", "close": 0.04, "volume": 1706554.0}, {"date": "2022-01-27", "close": 0.04, "volume": 1138736.0}, {"date": "2022-01-28", "close": 0.04, "volume": 910000.0}, {"date": "2022-01-31", "close": 0.037, "volume": 81457.0}, {"date": "2022-02-03", "close": 0.037, "volume": 143481.0}, {"date": "2022-02-04", "close": 0.04, "volume": 179250.0}, {"date": "2022-02-10", "close": 0.041, "volume": 9000.0}, {"date": "2022-02-11", "close": 0.043, "volume": 390000.0}, {"date": "2022-02-14", "close": 0.042, "volume": 3500.0}, {"date": "2022-02-15", "close": 0.043, "volume": 350000.0}, {"date": "2022-02-16", "close": 0.041, "volume": 153313.0}, {"date": "2022-02-18", "close": 0.041, "volume": 198780.0}, {"date": "2022-02-21", "close": 0.04, "volume": 1600.0}, {"date": "2022-02-22", "close": 0.039, "volume": 27170.0}, {"date": "2022-02-23", "close": 0.038, "volume": 175604.0}, {"date": "2022-02-24", "close": 0.059, "volume": 2655748.0}, {"date": "2023-03-01", "close": 0.047, "volume": 913441.0}, {"date": "2023-03-02", "close": 0.05, "volume": 1633000.0}, {"date": "2023-03-03", "close": 0.064, "volume": 880664.0}, {"date": "2023-03-06", "close": 0.065, "volume": 2428481.0}, {"date": "2023-03-07", "close": 0.082, "volume": 2184634.0}, {"date": "2023-03-08", "close": 0.095, "volume": 13436223.0}, {"date": "2023-03-09", "close": 0.095, "volume": 2815823.0}, {"date": "2023-03-10", "close": 0.099, "volume": 3013082.0}, {"date": "2023-03-13", "close": 0.098, "volume": 4312056.0}, {"date": "2023-03-14", "close": 0.096, "volume": 1763507.0}, {"date": "2023-03-15", "close": 0.095, "volume": 776642.0}, {"date": "2023-03-16", "close": 0.09, "volume": 2387964.0}, {"date": "2023-03-17", "close": 0.1, "volume": 5160047.0}, {"date": "2023-03-20", "close": 0.099, "volume": 644151.0}, {"date": "2023-03-21", "close": 0.099, "volume": 2566730.0}, {"date": "2023-03-22", "close": 0.105, "volume": 544790.0}, {"date": "2023-03-23", "close": 0.1, "volume": 1083485.0}, {"date": "2023-03-24", "close": 0.105, "volume": 1166356.0}, {"date": "2023-03-27", "close": 0.11, "volume": 1910299.0}, {"date": "2023-03-28", "close": 0.14, "volume": 4734673.0}, {"date": "2023-03-29", "close": 0.13, "volume": 1084377.0}, {"date": "2023-03-30", "close": 0.125, "volume": 876870.0}, {"date": "2023-03-31", "close": 0.13, "volume": 906610.0}, {"date": "2023-04-03", "close": 0.135, "volume": 868346.0}, {"date": "2023-04-04", "close": 0.13, "volume": 673962.0}, {"date": "2023-04-05", "close": 0.155, "volume": 3221926.0}, {"date": "2023-04-06", "close": 0.155, "volume": 2240652.0}, {"date": "2023-04-11", "close": 0.195, "volume": 4281607.0}, {"date": "2023-04-12", "close": 0.215, "volume": 7864353.0}, {"date": "2023-04-13", "close": 0.205, "volume": 4240999.0}, {"date": "2023-04-14", "close": 0.25, "volume": 5108748.0}, {"date": "2023-04-17", "close": 0.25, "volume": 5157821.0}, {"date": "2023-04-18", "close": 0.265, "volume": 3380786.0}, {"date": "2023-04-19", "close": 0.255, "volume": 571182.0}, {"date": "2023-04-20", "close": 0.25, "volume": 2239299.0}, {"date": "2023-04-21", "close": 0.24, "volume": 3529726.0}, {"date": "2023-04-24", "close": 0.23, "volume": 1522977.0}, {"date": "2023-04-26", "close": 0.22, "volume": 1269906.0}, {"date": "2023-04-27", "close": 0.205, "volume": 2450135.0}, {"date": "2023-04-28", "close": 0.195, "volume": 2952274.0}, {"date": "2023-05-01", "close": 0.15, "volume": 2623751.0}, {"date": "2023-05-02", "close": 0.14, "volume": 3273333.0}, {"date": "2023-05-03", "close": 0.15, "volume": 1309215.0}, {"date": "2023-05-04", "close": 0.165, "volume": 861074.0}, {"date": "2023-05-05", "close": 0.155, "volume": 1782650.0}, {"date": "2023-05-08", "close": 0.145, "volume": 1017804.0}, {"date": "2023-05-09", "close": 0.14, "volume": 618661.0}, {"date": "2023-05-10", "close": 0.125, "volume": 819162.0}, {"date": "2023-05-11", "close": 0.105, "volume": 1821595.0}, {"date": "2023-05-12", "close": 0.115, "volume": 1626684.0}, {"date": "2023-05-15", "close": 0.105, "volume": 2126567.0}, {"date": "2023-05-16", "close": 0.105, "volume": 621410.0}, {"date": "2023-05-17", "close": 0.105, "volume": 15618.0}, {"date": "2023-05-18", "close": 0.1, "volume": 1023556.0}, {"date": "2023-05-19", "close": 0.095, "volume": 1566270.0}, {"date": "2023-05-22", "close": 0.096, "volume": 315354.0}, {"date": "2023-05-23", "close": 0.087, "volume": 786484.0}, {"date": "2023-05-26", "close": 0.095, "volume": 1621181.0}, {"date": "2023-06-02", "close": 0.066, "volume": 889854.0}, {"date": "2023-06-05", "close": 0.061, "volume": 586783.0}, {"date": "2023-06-06", "close": 0.063, "volume": 438301.0}, {"date": "2023-06-07", "close": 0.064, "volume": 303543.0}, {"date": "2023-06-08", "close": 0.065, "volume": 178485.0}, {"date": "2023-06-09", "close": 0.07, "volume": 847749.0}, {"date": "2023-06-13", "close": 0.071, "volume": 234196.0}, {"date": "2023-06-14", "close": 0.071, "volume": 313995.0}, {"date": "2023-06-15", "close": 0.078, "volume": 1092865.0}, {"date": "2023-06-16", "close": 0.075, "volume": 1307971.0}, {"date": "2023-06-19", "close": 0.065, "volume": 1745532.0}, {"date": "2023-06-20", "close": 0.061, "volume": 1353709.0}, {"date": "2023-06-21", "close": 0.062, "volume": 80459.0}, {"date": "2023-06-22", "close": 0.06, "volume": 78673.0}, {"date": "2023-06-23", "close": 0.06, "volume": 22878.0}, {"date": "2023-06-26", "close": 0.06, "volume": 60958.0}, {"date": "2023-06-27", "close": 0.062, "volume": 166045.0}, {"date": "2023-06-28", "close": 0.061, "volume": 29506.0}, {"date": "2023-06-29", "close": 0.062, "volume": 53184.0}, {"date": "2023-07-03", "close": 0.067, "volume": 1081.0}, {"date": "2023-07-04", "close": 0.063, "volume": 4066.0}, {"date": "2023-07-05", "close": 0.061, "volume": 557111.0}, {"date": "2023-07-06", "close": 0.06, "volume": 268232.0}, {"date": "2023-07-11", "close": 0.061, "volume": 21650.0}, {"date": "2023-07-13", "close": 0.061, "volume": 40000.0}, {"date": "2023-07-14", "close": 0.061, "volume": 46625.0}, {"date": "2023-07-17", "close": 0.061, "volume": 250000.0}, {"date": "2023-07-18", "close": 0.061, "volume": 94643.0}, {"date": "2023-07-19", "close": 0.058, "volume": 140029.0}, {"date": "2023-07-21", "close": 0.066, "volume": 565.0}, {"date": "2023-07-31", "close": 0.061, "volume": 11974.0}, {"date": "2023-08-01", "close": 0.06, "volume": 416532.0}, {"date": "2023-08-02", "close": 0.058, "volume": 61430.0}, {"date": "2023-08-03", "close": 0.056, "volume": 69480.0}, {"date": "2023-08-07", "close": 0.051, "volume": 442625.0}, {"date": "2023-08-08", "close": 0.05, "volume": 416261.0}, {"date": "2023-08-09", "close": 0.05, "volume": 17226.0}, {"date": "2023-08-10", "close": 0.052, "volume": 111466.0}, {"date": "2023-08-11", "close": 0.054, "volume": 101045.0}, {"date": "2023-08-14", "close": 0.051, "volume": 146603.0}, {"date": "2023-08-15", "close": 0.051, "volume": 25000.0}, {"date": "2023-08-16", "close": 0.051, "volume": 70000.0}, {"date": "2023-08-17", "close": 0.058, "volume": 615887.0}, {"date": "2023-08-18", "close": 0.052, "volume": 102724.0}, {"date": "2023-08-21", "close": 0.051, "volume": 191759.0}, {"date": "2023-08-22", "close": 0.05, "volume": 191726.0}, {"date": "2023-08-23", "close": 0.05, "volume": 150000.0}, {"date": "2023-08-24", "close": 0.05, "volume": 211714.0}, {"date": "2023-08-25", "close": 0.05, "volume": 60000.0}, {"date": "2023-08-28", "close": 0.05, "volume": 170000.0}, {"date": "2023-08-29", "close": 0.051, "volume": 124064.0}, {"date": "2023-09-01", "close": 0.05, "volume": 23380.0}, {"date": "2023-09-06", "close": 0.05, "volume": 320385.0}, {"date": "2023-09-07", "close": 0.048, "volume": 122153.0}, {"date": "2023-09-08", "close": 0.05, "volume": 300153.0}, {"date": "2023-09-18", "close": 0.054, "volume": 40153.0}, {"date": "2023-09-21", "close": 0.052, "volume": 207733.0}, {"date": "2023-09-22", "close": 0.055, "volume": 12006.0}, {"date": "2023-09-25", "close": 0.055, "volume": 10887.0}, {"date": "2023-09-26", "close": 0.055, "volume": 10000.0}, {"date": "2023-09-27", "close": 0.05, "volume": 29543.0}, {"date": "2023-10-09", "close": 0.052, "volume": 100000.0}, {"date": "2023-10-11", "close": 0.055, "volume": 136062.0}, {"date": "2023-10-12", "close": 0.056, "volume": 46563.0}, {"date": "2023-10-18", "close": 0.052, "volume": 43627.0}, {"date": "2023-10-19", "close": 0.05, "volume": 54497.0}, {"date": "2023-10-20", "close": 0.05, "volume": 27758.0}, {"date": "2023-10-23", "close": 0.047, "volume": 17500.0}, {"date": "2023-10-24", "close": 0.05, "volume": 90.0}, {"date": "2023-10-25", "close": 0.051, "volume": 23280.0}, {"date": "2023-10-26", "close": 0.051, "volume": 124907.0}, {"date": "2023-10-31", "close": 0.046, "volume": 90272.0}, {"date": "2023-11-02", "close": 0.05, "volume": 244.0}, {"date": "2023-11-03", "close": 0.05, "volume": 199.0}, {"date": "2023-11-06", "close": 0.05, "volume": 164.0}, {"date": "2023-11-07", "close": 0.053, "volume": 133074.0}, {"date": "2023-11-13", "close": 0.05, "volume": 69407.0}, {"date": "2023-11-14", "close": 0.05, "volume": 53199.0}, {"date": "2023-11-15", "close": 0.049, "volume": 199635.0}, {"date": "2023-11-17", "close": 0.053, "volume": 77507.0}, {"date": "2023-11-20", "close": 0.053, "volume": 30000.0}, {"date": "2023-11-21", "close": 0.048, "volume": 92751.0}, {"date": "2023-11-23", "close": 0.048, "volume": 297422.0}, {"date": "2023-11-24", "close": 0.048, "volume": 114800.0}, {"date": "2023-11-27", "close": 0.0505, "volume": 148363.0}, {"date": "2023-11-28", "close": 0.048, "volume": 269256.0}, {"date": "2023-11-30", "close": 0.048, "volume": 165775.0}, {"date": "2023-12-05", "close": 0.048, "volume": 34000.0}, {"date": "2023-12-07", "close": 0.048, "volume": 2102.0}, {"date": "2023-12-11", "close": 0.048, "volume": 15470.0}, {"date": "2023-12-20", "close": 0.05, "volume": 210470.0}, {"date": "2023-12-27", "close": 0.055, "volume": 15576.0}, {"date": "2023-12-28", "close": 0.06, "volume": 291099.0}, {"date": "2023-12-29", "close": 0.06, "volume": 900.0}, {"date": "2024-01-02", "close": 0.062, "volume": 190819.0}, {"date": "2024-01-05", "close": 0.055, "volume": 6933.0}, {"date": "2024-01-08", "close": 0.055, "volume": 8564.0}, {"date": "2024-01-09", "close": 0.055, "volume": 27126.0}, {"date": "2024-01-10", "close": 0.055, "volume": 12727.0}, {"date": "2024-01-12", "close": 0.057, "volume": 89005.0}, {"date": "2024-01-16", "close": 0.051, "volume": 2801.0}, {"date": "2024-01-17", "close": 0.05, "volume": 100392.0}, {"date": "2024-01-19", "close": 0.051, "volume": 130000.0}, {"date": "2024-01-22", "close": 0.053, "volume": 66326.0}, {"date": "2024-01-25", "close": 0.048, "volume": 360862.0}, {"date": "2024-01-29", "close": 0.051, "volume": 50126.0}, {"date": "2024-01-31", "close": 0.046, "volume": 103791.0}, {"date": "2024-02-01", "close": 0.047, "volume": 72450.0}, {"date": "2024-02-05", "close": 0.047, "volume": 15301.0}, {"date": "2024-02-06", "close": 0.04, "volume": 148431.0}, {"date": "2024-02-07", "close": 0.04, "volume": 190580.0}, {"date": "2024-02-08", "close": 0.04, "volume": 12000.0}, {"date": "2024-02-12", "close": 0.04, "volume": 6111.0}, {"date": "2024-02-14", "close": 0.04, "volume": 17267.0}, {"date": "2024-02-15", "close": 0.04, "volume": 100000.0}, {"date": "2024-02-26", "close": 0.04, "volume": 150000.0}, {"date": "2024-02-27", "close": 0.04, "volume": 120000.0}, {"date": "2024-03-08", "close": 0.04, "volume": 64290.0}, {"date": "2024-03-13", "close": 0.04, "volume": 62.0}, {"date": "2024-03-15", "close": 0.038, "volume": 1579.0}, {"date": "2024-03-18", "close": 0.039, "volume": 435855.0}, {"date": "2024-03-19", "close": 0.039, "volume": 14423.0}, {"date": "2024-03-21", "close": 0.039, "volume": 200.0}, {"date": "2024-03-22", "close": 0.039, "volume": 12310.0}, {"date": "2024-03-25", "close": 0.04, "volume": 389661.0}, {"date": "2024-03-26", "close": 0.04, "volume": 105000.0}, {"date": "2024-03-28", "close": 0.039, "volume": 138461.0}, {"date": "2024-04-04", "close": 0.039, "volume": 120000.0}, {"date": "2024-04-05", "close": 0.039, "volume": 6099.0}, {"date": "2024-04-10", "close": 0.039, "volume": 28317.0}, {"date": "2024-04-16", "close": 0.036, "volume": 69.0}, {"date": "2024-04-29", "close": 0.034, "volume": 34862.0}, {"date": "2024-05-08", "close": 0.03, "volume": 294677.0}, {"date": "2024-05-09", "close": 0.026, "volume": 85206.0}, {"date": "2024-05-14", "close": 0.028, "volume": 16002.0}, {"date": "2024-05-15", "close": 0.029, "volume": 25883.0}, {"date": "2024-05-16", "close": 0.03, "volume": 50000.0}, {"date": "2024-05-17", "close": 0.029, "volume": 60240.0}, {"date": "2024-05-21", "close": 0.029, "volume": 10.0}, {"date": "2024-05-22", "close": 0.031, "volume": 20000.0}, {"date": "2024-05-29", "close": 0.034, "volume": 29264.0}, {"date": "2024-05-30", "close": 0.041, "volume": 1137795.0}, {"date": "2024-05-31", "close": 0.053, "volume": 80079.0}, {"date": "2024-06-06", "close": 0.055, "volume": 78250.0}, {"date": "2024-06-07", "close": 0.058, "volume": 48599.0}, {"date": "2024-06-11", "close": 0.054, "volume": 178032.0}, {"date": "2024-06-12", "close": 0.056, "volume": 10298.0}, {"date": "2024-06-17", "close": 0.056, "volume": 2501.0}, {"date": "2024-06-19", "close": 0.048, "volume": 21.0}, {"date": "2024-06-26", "close": 0.047, "volume": 15050.0}, {"date": "2024-06-27", "close": 0.045, "volume": 82239.0}, {"date": "2024-06-28", "close": 0.043, "volume": 137322.0}, {"date": "2024-07-01", "close": 0.044, "volume": 29919.0}, {"date": "2024-07-03", "close": 0.044, "volume": 61369.0}, {"date": "2024-07-08", "close": 0.04, "volume": 103398.0}, {"date": "2024-07-11", "close": 0.041, "volume": 75000.0}, {"date": "2024-07-12", "close": 0.047, "volume": 43781.0}, {"date": "2024-07-15", "close": 0.048, "volume": 31814.0}, {"date": "2024-07-16", "close": 0.05, "volume": 73000.0}, {"date": "2024-07-19", "close": 0.05, "volume": 90340.0}, {"date": "2024-07-22", "close": 0.052, "volume": 9868.0}, {"date": "2024-07-23", "close": 0.052, "volume": 117987.0}, {"date": "2024-07-24", "close": 0.052, "volume": 11419.0}, {"date": "2024-07-25", "close": 0.052, "volume": 170093.0}, {"date": "2024-07-29", "close": 0.055, "volume": 204729.0}, {"date": "2024-07-30", "close": 0.052, "volume": 141924.0}, {"date": "2024-07-31", "close": 0.051, "volume": 26290.0}, {"date": "2024-08-01", "close": 0.051, "volume": 112491.0}, {"date": "2024-08-06", "close": 0.05, "volume": 356943.0}, {"date": "2024-08-08", "close": 0.05, "volume": 253009.0}, {"date": "2024-08-12", "close": 0.049, "volume": 73191.0}, {"date": "2024-08-13", "close": 0.05, "volume": 71805.0}, {"date": "2024-08-15", "close": 0.049, "volume": 244176.0}, {"date": "2024-08-19", "close": 0.052, "volume": 30000.0}, {"date": "2024-08-22", "close": 0.056, "volume": 9579.0}, {"date": "2024-08-28", "close": 0.049, "volume": 92043.0}, {"date": "2024-08-30", "close": 0.045, "volume": 51014.0}, {"date": "2024-09-02", "close": 0.047, "volume": 150.0}, {"date": "2024-09-03", "close": 0.05, "volume": 150034.0}, {"date": "2024-09-04", "close": 0.05, "volume": 77.0}, {"date": "2024-09-05", "close": 0.05, "volume": 230000.0}, {"date": "2024-09-10", "close": 0.05, "volume": 3884.0}, {"date": "2024-09-18", "close": 0.047, "volume": 43200.0}, {"date": "2024-09-20", "close": 0.05, "volume": 50096.0}, {"date": "2024-09-23", "close": 0.045, "volume": 3705.0}, {"date": "2024-09-25", "close": 0.045, "volume": 136968.0}, {"date": "2024-09-26", "close": 0.047, "volume": 196348.0}, {"date": "2024-09-27", "close": 0.05, "volume": 155435.0}, {"date": "2024-09-30", "close": 0.045, "volume": 460933.0}, {"date": "2024-10-02", "close": 0.044, "volume": 70741.0}, {"date": "2024-10-04", "close": 0.045, "volume": 180385.0}, {"date": "2024-10-07", "close": 0.046, "volume": 6000.0}, {"date": "2024-10-08", "close": 0.043, "volume": 150505.0}, {"date": "2024-10-09", "close": 0.046, "volume": 28063.0}, {"date": "2024-10-10", "close": 0.045, "volume": 47995.0}, {"date": "2024-10-11", "close": 0.043, "volume": 19.0}, {"date": "2024-10-14", "close": 0.04, "volume": 124652.0}, {"date": "2024-10-15", "close": 0.04, "volume": 52452.0}, {"date": "2024-10-17", "close": 0.039, "volume": 5410.0}, {"date": "2024-10-18", "close": 0.038, "volume": 132773.0}, {"date": "2024-10-22", "close": 0.037, "volume": 22.0}, {"date": "2024-10-23", "close": 0.037, "volume": 3000.0}, {"date": "2024-10-25", "close": 0.037, "volume": 3000.0}, {"date": "2024-10-28", "close": 0.037, "volume": 3000.0}, {"date": "2024-10-29", "close": 0.037, "volume": 13000.0}, {"date": "2024-10-30", "close": 0.037, "volume": 49140.0}, {"date": "2024-10-31", "close": 0.037, "volume": 24534.0}, {"date": "2024-11-01", "close": 0.037, "volume": 12596.0}, {"date": "2024-11-04", "close": 0.037, "volume": 11360.0}, {"date": "2024-11-11", "close": 0.04, "volume": 180179.0}, {"date": "2024-11-15", "close": 0.04, "volume": 489095.0}, {"date": "2024-11-18", "close": 0.041, "volume": 15179.0}, {"date": "2024-11-19", "close": 0.041, "volume": 12000.0}, {"date": "2024-11-20", "close": 0.046, "volume": 24500.0}, {"date": "2024-11-22", "close": 0.0415, "volume": 24000.0}, {"date": "2024-11-25", "close": 0.042, "volume": 91630.0}, {"date": "2024-11-26", "close": 0.04, "volume": 299176.0}, {"date": "2024-11-27", "close": 0.04, "volume": 8466.0}, {"date": "2024-11-28", "close": 0.041, "volume": 221615.0}, {"date": "2024-11-29", "close": 0.042, "volume": 134098.0}, {"date": "2024-12-02", "close": 0.045, "volume": 213178.0}, {"date": "2024-12-03", "close": 0.038, "volume": 459799.0}, {"date": "2024-12-04", "close": 0.042, "volume": 194924.0}, {"date": "2024-12-05", "close": 0.038, "volume": 5382.0}, {"date": "2024-12-09", "close": 0.039, "volume": 287194.0}, {"date": "2024-12-10", "close": 0.039, "volume": 5000.0}, {"date": "2024-12-17", "close": 0.039, "volume": 34615.0}, {"date": "2024-12-19", "close": 0.04, "volume": 395225.0}, {"date": "2024-12-23", "close": 0.038, "volume": 1000.0}, {"date": "2024-12-27", "close": 0.04, "volume": 25000.0}, {"date": "2024-12-30", "close": 0.04, "volume": 100000.0}, {"date": "2025-01-08", "close": 0.042, "volume": 10200.0}, {"date": "2025-01-09", "close": 0.042, "volume": 70000.0}, {"date": "2025-01-10", "close": 0.042, "volume": 50000.0}, {"date": "2025-01-13", "close": 0.042, "volume": 248854.0}, {"date": "2025-01-14", "close": 0.043, "volume": 250031.0}, {"date": "2025-01-15", "close": 0.045, "volume": 538993.0}, {"date": "2025-01-16", "close": 0.043, "volume": 665076.0}, {"date": "2025-01-17", "close": 0.042, "volume": 11400.0}, {"date": "2025-01-20", "close": 0.04, "volume": 396628.0}, {"date": "2025-01-21", "close": 0.04, "volume": 136.0}, {"date": "2025-01-22", "close": 0.041, "volume": 319572.0}, {"date": "2025-01-23", "close": 0.04, "volume": 50524.0}, {"date": "2025-02-19", "close": 0.04, "volume": 395002.0}, {"date": "2025-02-20", "close": 0.04, "volume": 1179363.0}, {"date": "2025-02-21", "close": 0.04, "volume": 234999.0}, {"date": "2025-02-24", "close": 0.04, "volume": 648365.0}, {"date": "2025-02-27", "close": 0.038, "volume": 23593.0}, {"date": "2025-02-28", "close": 0.038, "volume": 6470.0}, {"date": "2025-03-10", "close": 0.043, "volume": 414215.0}, {"date": "2025-03-11", "close": 0.043, "volume": 46500.0}, {"date": "2025-03-14", "close": 0.045, "volume": 44000.0}, {"date": "2025-03-19", "close": 0.048, "volume": 852759.0}, {"date": "2025-03-20", "close": 0.05, "volume": 131000.0}, {"date": "2025-03-21", "close": 0.045, "volume": 11350.0}, {"date": "2025-03-24", "close": 0.048, "volume": 591229.0}, {"date": "2025-03-25", "close": 0.049, "volume": 216568.0}, {"date": "2025-03-26", "close": 0.049, "volume": 100877.0}, {"date": "2025-03-27", "close": 0.053, "volume": 930883.0}, {"date": "2025-03-28", "close": 0.055, "volume": 575713.0}, {"date": "2025-03-31", "close": 0.056, "volume": 833135.0}, {"date": "2025-04-01", "close": 0.058, "volume": 219622.0}, {"date": "2025-04-02", "close": 0.057, "volume": 56448.0}, {"date": "2025-04-03", "close": 0.059, "volume": 265031.0}, {"date": "2025-04-04", "close": 0.063, "volume": 746832.0}, {"date": "2025-04-07", "close": 0.063, "volume": 1239282.0}, {"date": "2025-04-08", "close": 0.065, "volume": 1772684.0}, {"date": "2025-04-09", "close": 0.06, "volume": 95332.0}, {"date": "2025-04-10", "close": 0.061, "volume": 585808.0}, {"date": "2025-04-11", "close": 0.064, "volume": 14200.0}, {"date": "2025-04-14", "close": 0.074, "volume": 1541132.0}, {"date": "2025-04-16", "close": 0.085, "volume": 1288026.0}, {"date": "2025-04-17", "close": 0.078, "volume": 273171.0}, {"date": "2025-04-22", "close": 0.078, "volume": 205121.0}, {"date": "2025-04-23", "close": 0.079, "volume": 126348.0}, {"date": "2025-04-24", "close": 0.077, "volume": 50456.0}, {"date": "2025-04-28", "close": 0.078, "volume": 95896.0}, {"date": "2025-04-29", "close": 0.076, "volume": 20031.0}, {"date": "2025-04-30", "close": 0.075, "volume": 22131.0}, {"date": "2025-05-01", "close": 0.075, "volume": 46190.0}, {"date": "2025-05-02", "close": 0.072, "volume": 38421.0}, {"date": "2025-05-05", "close": 0.072, "volume": 410108.0}, {"date": "2025-05-06", "close": 0.069, "volume": 71838.0}, {"date": "2025-05-07", "close": 0.07, "volume": 130775.0}, {"date": "2025-05-12", "close": 0.07, "volume": 101296.0}, {"date": "2025-05-13", "close": 0.07, "volume": 43000.0}, {"date": "2025-05-14", "close": 0.068, "volume": 26124.0}, {"date": "2025-05-15", "close": 0.07, "volume": 251568.0}, {"date": "2025-05-16", "close": 0.069, "volume": 92502.0}, {"date": "2025-05-19", "close": 0.067, "volume": 243963.0}, {"date": "2025-05-20", "close": 0.067, "volume": 89856.0}, {"date": "2025-05-21", "close": 0.066, "volume": 229306.0}, {"date": "2025-05-22", "close": 0.06, "volume": 1256209.0}, {"date": "2025-05-26", "close": 0.065, "volume": 83000.0}, {"date": "2025-05-28", "close": 0.063, "volume": 157439.0}, {"date": "2025-05-30", "close": 0.064, "volume": 32490.0}, {"date": "2025-06-03", "close": 0.062, "volume": 424033.0}, {"date": "2025-06-05", "close": 0.063, "volume": 35134.0}, {"date": "2025-06-06", "close": 0.061, "volume": 264115.0}, {"date": "2025-06-10", "close": 0.057, "volume": 36585.0}, {"date": "2025-06-11", "close": 0.056, "volume": 5964.0}, {"date": "2025-06-12", "close": 0.06, "volume": 48175.0}, {"date": "2025-06-13", "close": 0.059, "volume": 611944.0}, {"date": "2025-06-16", "close": 0.058, "volume": 98874.0}, {"date": "2025-06-17", "close": 0.059, "volume": 306306.0}, {"date": "2025-06-18", "close": 0.058, "volume": 5368.0}, {"date": "2025-06-19", "close": 0.05, "volume": 2248712.0}, {"date": "2025-06-23", "close": 0.056, "volume": 70376.0}, {"date": "2025-06-24", "close": 0.061, "volume": 679342.0}, {"date": "2025-06-25", "close": 0.064, "volume": 474450.0}, {"date": "2025-06-26", "close": 0.064, "volume": 1000.0}, {"date": "2025-06-27", "close": 0.061, "volume": 507752.0}, {"date": "2025-06-30", "close": 0.059, "volume": 188988.0}, {"date": "2025-07-01", "close": 0.059, "volume": 168340.0}, {"date": "2025-07-02", "close": 0.061, "volume": 260000.0}, {"date": "2025-07-03", "close": 0.068, "volume": 1718705.0}, {"date": "2025-07-04", "close": 0.066, "volume": 89450.0}, {"date": "2025-07-07", "close": 0.065, "volume": 168933.0}, {"date": "2025-07-09", "close": 0.063, "volume": 238795.0}, {"date": "2025-07-10", "close": 0.061, "volume": 2196767.0}, {"date": "2025-07-11", "close": 0.06, "volume": 40050.0}, {"date": "2025-07-14", "close": 0.06, "volume": 3.0}, {"date": "2025-07-15", "close": 0.06, "volume": 165872.0}, {"date": "2025-07-17", "close": 0.061, "volume": 50000.0}, {"date": "2025-07-18", "close": 0.061, "volume": 67003.0}, {"date": "2025-07-22", "close": 0.06, "volume": 28458.0}, {"date": "2025-07-24", "close": 0.059, "volume": 26222.0}, {"date": "2025-07-29", "close": 0.059, "volume": 10168.0}, {"date": "2025-08-04", "close": 0.056, "volume": 117332.0}, {"date": "2025-08-05", "close": 0.058, "volume": 5100.0}, {"date": "2025-08-06", "close": 0.058, "volume": 20000.0}, {"date": "2025-08-07", "close": 0.057, "volume": 8000.0}, {"date": "2025-08-11", "close": 0.057, "volume": 500.0}, {"date": "2025-08-12", "close": 0.058, "volume": 18676.0}, {"date": "2025-08-18", "close": 0.057, "volume": 10800.0}, {"date": "2025-08-19", "close": 0.057, "volume": 469.0}, {"date": "2025-08-20", "close": 0.055, "volume": 100000.0}, {"date": "2025-08-21", "close": 0.055, "volume": 1770000.0}, {"date": "2025-08-22", "close": 0.055, "volume": 5453.0}, {"date": "2025-08-25", "close": 0.054, "volume": 11112.0}, {"date": "2025-08-26", "close": 0.055, "volume": 15073.0}, {"date": "2025-08-27", "close": 0.054, "volume": 259253.0}, {"date": "2025-08-28", "close": 0.054, "volume": 123272.0}, {"date": "2025-08-29", "close": 0.051, "volume": 122481.0}, {"date": "2025-09-01", "close": 0.052, "volume": 300000.0}, {"date": "2025-09-02", "close": 0.05, "volume": 1230287.0}, {"date": "2025-09-03", "close": 0.054, "volume": 67420.0}, {"date": "2025-09-04", "close": 0.053, "volume": 3218.0}, {"date": "2025-09-05", "close": 0.053, "volume": 464193.0}, {"date": "2025-09-08", "close": 0.053, "volume": 97646.0}, {"date": "2025-09-09", "close": 0.053, "volume": 19347.0}, {"date": "2025-09-10", "close": 0.0535, "volume": 10000.0}, {"date": "2025-09-12", "close": 0.05, "volume": 289428.0}, {"date": "2025-09-15", "close": 0.05, "volume": 200000.0}, {"date": "2025-09-16", "close": 0.053, "volume": 13456.0}, {"date": "2025-09-17", "close": 0.052, "volume": 150000.0}, {"date": "2025-09-18", "close": 0.064, "volume": 1301366.0}, {"date": "2025-09-19", "close": 0.063, "volume": 9556.0}, {"date": "2025-09-22", "close": 0.063, "volume": 453771.0}, {"date": "2025-09-23", "close": 0.06, "volume": 434.0}, {"date": "2025-09-25", "close": 0.057, "volume": 100311.0}, {"date": "2025-09-26", "close": 0.055, "volume": 594360.0}, {"date": "2025-09-29", "close": 0.053, "volume": 4362.0}, {"date": "2025-09-30", "close": 0.054, "volume": 455027.0}, {"date": "2025-10-02", "close": 0.0535, "volume": 62358.0}, {"date": "2025-10-03", "close": 0.055, "volume": 158882.0}, {"date": "2025-10-06", "close": 0.055, "volume": 296443.0}, {"date": "2025-10-07", "close": 0.055, "volume": 182284.0}, {"date": "2025-10-08", "close": 0.054, "volume": 660877.0}, {"date": "2025-10-09", "close": 0.053, "volume": 215185.0}, {"date": "2025-10-10", "close": 0.054, "volume": 291136.0}, {"date": "2025-10-13", "close": 0.054, "volume": 1485691.0}, {"date": "2025-10-14", "close": 0.054, "volume": 1203.0}, {"date": "2025-10-16", "close": 0.0535, "volume": 142.0}, {"date": "2025-10-20", "close": 0.055, "volume": 631464.0}, {"date": "2025-10-21", "close": 0.0545, "volume": 287454.0}, {"date": "2025-10-22", "close": 0.0535, "volume": 110121.0}, {"date": "2025-10-23", "close": 0.054, "volume": 190766.0}, {"date": "2025-10-27", "close": 0.052, "volume": 1431578.0}, {"date": "2025-10-28", "close": 0.053, "volume": 64627.0}, {"date": "2025-10-30", "close": 0.0465, "volume": 61307.0}, {"date": "2025-10-31", "close": 0.049, "volume": 99000.0}, {"date": "2025-11-03", "close": 0.051, "volume": 127194.0}, {"date": "2025-11-04", "close": 0.05, "volume": 18999.0}, {"date": "2025-11-05", "close": 0.0485, "volume": 225004.0}, {"date": "2025-11-10", "close": 0.046, "volume": 182794.0}, {"date": "2025-11-11", "close": 0.044, "volume": 12117.0}, {"date": "2025-11-12", "close": 0.044, "volume": 102802.0}, {"date": "2025-11-13", "close": 0.045, "volume": 52415.0}, {"date": "2025-11-18", "close": 0.046, "volume": 555.0}, {"date": "2025-11-19", "close": 0.044, "volume": 4894.0}, {"date": "2025-11-20", "close": 0.045, "volume": 109986.0}, {"date": "2025-11-21", "close": 0.044, "volume": 2100.0}, {"date": "2025-11-24", "close": 0.044, "volume": 3447.0}, {"date": "2025-11-26", "close": 0.046, "volume": 553.0}, {"date": "2025-12-02", "close": 0.048, "volume": 165688.0}, {"date": "2025-12-04", "close": 0.047, "volume": 247222.0}, {"date": "2025-12-05", "close": 0.046, "volume": 100000.0}, {"date": "2025-12-08", "close": 0.045, "volume": 173960.0}, {"date": "2025-12-09", "close": 0.044, "volume": 10543.0}, {"date": "2025-12-11", "close": 0.044, "volume": 12000.0}, {"date": "2025-12-16", "close": 0.0435, "volume": 587.0}, {"date": "2025-12-17", "close": 0.043, "volume": 11750.0}, {"date": "2025-12-18", "close": 0.042, "volume": 106138.0}, {"date": "2025-12-23", "close": 0.042, "volume": 120000.0}, {"date": "2025-12-24", "close": 0.045, "volume": 50000.0}, {"date": "2025-12-30", "close": 0.04, "volume": 190613.0}, {"date": "2026-01-02", "close": 0.041, "volume": 12500.0}, {"date": "2026-01-05", "close": 0.041, "volume": 96769.0}, {"date": "2026-01-06", "close": 0.041, "volume": 77007.0}, {"date": "2026-01-08", "close": 0.04, "volume": 4800.0}, {"date": "2026-01-12", "close": 0.04, "volume": 10000.0}, {"date": "2026-01-13", "close": 0.045, "volume": 259250.0}, {"date": "2026-01-14", "close": 0.045, "volume": 23384.0}, {"date": "2026-01-15", "close": 0.041, "volume": 296155.0}, {"date": "2026-01-16", "close": 0.043, "volume": 42686.0}, {"date": "2026-01-19", "close": 0.041, "volume": 49390.0}, {"date": "2026-01-21", "close": 0.041, "volume": 14200.0}, {"date": "2026-01-22", "close": 0.04, "volume": 3591.0}, {"date": "2026-01-23", "close": 0.039, "volume": 112486.0}, {"date": "2026-01-27", "close": 0.039, "volume": 9999.0}, {"date": "2026-01-28", "close": 0.039, "volume": 17490.0}, {"date": "2026-01-29", "close": 0.039, "volume": 23177.0}, {"date": "2026-02-02", "close": 0.042, "volume": 402130.0}, {"date": "2026-02-03", "close": 0.04, "volume": 570595.0}, {"date": "2026-02-09", "close": 0.041, "volume": 195.0}, {"date": "2026-02-11", "close": 0.039, "volume": 6953.0}, {"date": "2026-02-12", "close": 0.039, "volume": 871.0}, {"date": "2026-02-13", "close": 0.038, "volume": 17435.0}, {"date": "2026-02-16", "close": 0.038, "volume": 8000.0}, {"date": "2026-02-25", "close": 0.039, "volume": 534.0}, {"date": "2026-02-26", "close": 0.038, "volume": 6130.0}, {"date": "2026-03-02", "close": 0.03, "volume": 207330.0}, {"date": "2026-03-03", "close": 0.035, "volume": 463732.0}, {"date": "2026-03-04", "close": 0.035, "volume": 339798.0}, {"date": "2026-03-05", "close": 0.034, "volume": 25245.0}, {"date": "2026-03-09", "close": 0.031, "volume": 19053.0}, {"date": "2026-03-10", "close": 0.031, "volume": 3524.0}, {"date": "2026-03-11", "close": 0.031, "volume": 12339.0}, {"date": "2026-03-26", "close": 0.03, "volume": 2410.0}, {"date": "2026-03-27", "close": 0.03, "volume": 55000.0}, {"date": "2026-03-31", "close": 0.03, "volume": 10000.0}, {"date": "2026-04-01", "close": 0.03, "volume": 40000.0}, {"date": "2026-04-02", "close": 0.03, "volume": 3984.0}, {"date": "2026-04-07", "close": 0.03, "volume": 5000.0}, {"date": "2026-04-08", "close": 0.03, "volume": 5000.0}, {"date": "2026-04-09", "close": 0.03, "volume": 5000.0}, {"date": "2026-04-20", "close": 0.03, "volume": 1962.0}, {"date": "2026-04-21", "close": 0.03, "volume": 9816.0}, {"date": "2026-04-22", "close": 0.03, "volume": 1224.0}, {"date": "2026-04-28", "close": 0.03, "volume": 26272.0}, {"date": "2026-04-29", "close": 0.019, "volume": 356126.0}, {"date": "2026-04-30", "close": 0.02, "volume": 57522.0}, {"date": "2026-05-01", "close": 0.022, "volume": 7269.0}, {"date": "2026-05-04", "close": 0.021, "volume": 35211.0}, {"date": "2026-05-05", "close": 0.018, "volume": 200117.0}, {"date": "2026-05-06", "close": 0.018, "volume": 9563.0}, {"date": "2026-05-07", "close": 0.018, "volume": 797.0}, {"date": "2026-05-11", "close": 0.018, "volume": 12500.0}, {"date": "2026-05-14", "close": 0.018, "volume": 4515.0}, {"date": "2026-05-19", "close": 0.018, "volume": 5000.0}, {"date": "2026-05-22", "close": 0.018, "volume": 1000.0}, {"date": "2026-05-25", "close": 0.018, "volume": 1000.0}, {"date": "2026-05-26", "close": 0.017, "volume": 171666.0}, {"date": "2026-05-29", "close": 0.019, "volume": 16000.0}, {"date": "2026-06-04", "close": 0.019, "volume": 82611.0}, {"date": "2026-06-12", "close": 0.019, "volume": 31613.0}, {"date": "2026-06-15", "close": 0.02, "volume": 26139.0}, {"date": "2026-06-16", "close": 0.02, "volume": 284984.0}, {"date": "2026-06-22", "close": 0.018, "volume": 831.0}, {"date": "2026-06-23", "close": 0.018, "volume": 5795.0}, {"date": "2026-06-29", "close": 0.019, "volume": 10086.0}, {"date": "2026-07-08", "close": 0.019, "volume": 11454.0}, {"date": "2026-07-09", "close": 0.019, "volume": 7622.0}, {"date": "2026-07-15", "close": 0.02, "volume": 55871.0}, {"date": "2026-07-16", "close": 0.021, "volume": 31000.0}, {"date": "2026-07-22", "close": 0.018, "volume": 35871.0}, {"date": "2026-07-27", "close": 0.038, "volume": 116767.0}, {"date": "2026-07-29", "close": 0.025, "volume": 55733.0}, {"date": "2026-08-05", "close": 0.026, "volume": 17999.0}, {"date": "2026-08-07", "close": 0.024, "volume": 318752.0}, {"date": "2026-08-11", "close": 0.029, "volume": 62000.0}, {"date": "2026-08-12", "close": 0.032, "volume": 595077.0}, {"date": "2026-08-13", "close": 0.035, "volume": 1309647.0}, {"date": "2026-08-14", "close": 0.036, "volume": 1088675.0}, {"date": "2026-08-17", "close": 0.045, "volume": 3536379.0}, {"date": "2026-08-18", "close": 0.05, "volume": 487265.0}, {"date": "2026-08-19", "close": 0.046, "volume": 630543.0}, {"date": "2026-08-20", "close": 0.041, "volume": 596651.0}, {"date": "2026-08-21", "close": 0.044, "volume": 93000.0}, {"date": "2026-08-24", "close": 0.04, "volume": 431091.0}, {"date": "2026-08-25", "close": 0.045, "volume": 128662.0}, {"date": "2026-08-26", "close": 0.041, "volume": 1051890.0}, {"date": "2026-08-28", "close": 0.041, "volume": 550000.0}, {"date": "2026-08-31", "close": 0.041, "volume": 12428.0}, {"date": "2026-09-01", "close": 0.042, "volume": 600847.0}, {"date": "2026-09-02", "close": 0.042, "volume": 50275.0}, {"date": "2026-09-03", "close": 0.042, "volume": 21044.0}, {"date": "2026-09-04", "close": 0.04, "volume": 112392.0}, {"date": "2026-09-07", "close": 0.04, "volume": 70333.0}, {"date": "2026-09-08", "close": 0.039, "volume": 209048.0}, {"date": "2026-09-09", "close": 0.038, "volume": 72302.0}, {"date": "2026-09-14", "close": 0.037, "volume": 389074.0}, {"date": "2026-09-15", "close": 0.035, "volume": 251481.0}, {"date": "2026-09-16", "close": 0.038, "volume": 76426.0}, {"date": "2026-09-17", "close": 0.038, "volume": 180000.0}, {"date": "2026-09-18", "close": 0.035, "volume": 31346.0}], "refreshing": true}