{"ticker": "TAT", "overview": {"name": "Tartana Minerals 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": "TAT", "has_prices": true, "as_of": "2026-08-07", "last": 0.019, "prev_close": 0.022, "change": -0.002999999999999999, "change_pct": -0.13636363636363633, "session_volume": 7035708.0, "vwap_5": 0.019954562739127518, "vwap_20": 0.022791001330801967, "vwap_60": 0.02326042293901831, "vwap_250": 0.02505241347170588, "high_52w": 0.055, "low_52w": 0.016, "avg_volume_20": 7582082.25, "sessions": 400, "market_cap": {"value": 6084495.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03128488", "src": "ASX", "ticker": "TAT", "cik": "", "company": "Tartana Minerals Limited", "company_raw": "Tartana Minerals 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 files a director's interest notice on TAT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03128488", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106004}, {"id": "ASX-03124843", "src": "ASX", "ticker": "TAT", "cik": "", "company": "Tartana Minerals Limited", "company_raw": "Tartana Minerals 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": "Substantial-holder notice lands on TAT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03124843", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117524}, {"id": "ASX-03116862", "src": "ASX", "ticker": "TAT", "cik": "", "company": "Tartana Minerals Limited", "company_raw": "Tartana Minerals Ltd", "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": "TAT: director interest change (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03116862", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150644}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Stephen Bartrop", "notice_type": "3Y", "direct_shares": 2905748.0, "indirect_shares": 2115510.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Troppo Resources Pty Ltd Mr Bartrop is a controller of this holding. Seaside Property Inv", "pct": null, "notice_date": "2026-07-21", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03112897-2A1685325", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mt Bh", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-19", "source_url": "https://www.marketindex.com.au/asx/tat", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sb Mt Rw Bh", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-05-30", "source_url": "https://www.marketindex.com.au/asx/tat", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Wieland", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2006-05-29", "source_url": "https://www.marketindex.com.au/asx/tat", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Goldberger", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2006-05-29", "source_url": "https://www.marketindex.com.au/asx/tat", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-21", "source_url": "https://www.marketindex.com.au/asx/tat", "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": "2026-06-09", "source_url": "https://www.marketindex.com.au/asx/tat", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-16", "source_url": "https://www.marketindex.com.au/asx/tat", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-17", "source_url": "https://www.marketindex.com.au/asx/tat", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-05", "source_url": "https://www.marketindex.com.au/asx/tat", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-03", "source_url": "https://www.marketindex.com.au/asx/tat", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-06", "source_url": "https://www.marketindex.com.au/asx/tat", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-28", "source_url": "https://www.marketindex.com.au/asx/tat", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-10", "source_url": "https://www.marketindex.com.au/asx/tat", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-06", "source_url": "https://www.marketindex.com.au/asx/tat", "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": "2024-12-18", "source_url": "https://www.marketindex.com.au/asx/tat", "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": "2024-07-16", "source_url": "https://www.marketindex.com.au/asx/tat", "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": "2024-05-09", "source_url": "https://www.marketindex.com.au/asx/tat", "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": "2024-01-03", "source_url": "https://www.marketindex.com.au/asx/tat", "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": "2023-08-25", "source_url": "https://www.marketindex.com.au/asx/tat", "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": "2023-08-18", "source_url": "https://www.marketindex.com.au/asx/tat", "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": "2023-08-18", "source_url": "https://www.marketindex.com.au/asx/tat", "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": "2023-04-20", "source_url": "https://www.marketindex.com.au/asx/tat", "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": "2023-04-13", "source_url": "https://www.marketindex.com.au/asx/tat", "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": "2023-04-02", "source_url": "https://www.marketindex.com.au/asx/tat", "needs_ocr": 0}], "directors": [{"name": "Stephen Bartrop", "first_seen": "2026-07-21", "last_seen": "2026-07-21", "status": "current", "notices": 1}, {"name": "David Wieland", "first_seen": "2006-05-29", "last_seen": "2006-05-29", "status": "past", "notices": 1}, {"name": "David Goldberger", "first_seen": "2006-05-29", "last_seen": "2006-05-29", "status": "past", "notices": 1}, {"name": "Sb Mt Rw Bh", "first_seen": "2022-05-30", "last_seen": "2022-05-30", "status": "past", "notices": 1}, {"name": "Mt Bh", "first_seen": "2022-12-19", "last_seen": "2022-12-19", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Quarterly Activities Report", "title": "Quarterly Report and Appendix 5B", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156409-2A1707494"}, {"date": "2026-10-26", "form": "Company Administration", "title": "Resignation of Auditor", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153576-2A1706302"}, {"date": "2026-10-25", "form": "Progress Report", "title": "High Grade Copper, Bismuth and Tin at Herberton-Ortona", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152722-2A1705964"}, {"date": "2026-10-23", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting and Sample Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152457-2A1705882"}, {"date": "2026-10-15", "form": "Progress Report", "title": "High-grade Cu-Au defines multiple targets at OK-Bellevue", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149120-2A1704440"}], "performance": {"ticker": "TAT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2004-12-17", "close": 19.587854, "volume": 212051.0}, {"date": "2004-12-20", "close": 19.8892056, "volume": 73844.0}, {"date": "2004-12-21", "close": 20.1905572, "volume": 53790.0}, {"date": "2004-12-22", "close": 21.2452878, "volume": 47196.0}, {"date": "2004-12-23", "close": 21.5466394, "volume": 20867.0}, {"date": "2004-12-24", "close": 21.3959636, "volume": 17199.0}, {"date": "2004-12-29", "close": 21.5466394, "volume": 14966.0}, {"date": "2004-12-30", "close": 21.094612, "volume": 524.0}, {"date": "2004-12-31", "close": 20.9439362, "volume": 5684.0}, {"date": "2005-01-04", "close": 21.094612, "volume": 7345.0}, {"date": "2005-01-05", "close": 20.341233, "volume": 19444.0}, {"date": "2005-01-06", "close": 20.341233, "volume": 51909.0}, {"date": "2005-01-07", "close": 20.4919088, "volume": 9789.0}, {"date": "2005-01-10", "close": 20.6425846, "volume": 8435.0}, {"date": "2005-01-11", "close": 20.6425846, "volume": 8120.0}, {"date": "2005-01-12", "close": 20.341233, "volume": 7838.0}, {"date": "2005-01-13", "close": 20.341233, "volume": 17266.0}, {"date": "2005-01-14", "close": 20.1905572, "volume": 13892.0}, {"date": "2005-01-17", "close": 20.341233, "volume": 15722.0}, {"date": "2005-01-18", "close": 19.587854, "volume": 15583.0}, {"date": "2005-01-19", "close": 19.587854, "volume": 21367.0}, {"date": "2005-01-20", "close": 18.9851508, "volume": 9220.0}, {"date": "2005-01-21", "close": 19.4371782, "volume": 16861.0}, {"date": "2005-01-24", "close": 18.834475, "volume": 18385.0}, {"date": "2005-01-25", "close": 19.587854, "volume": 22300.0}, {"date": "2005-01-27", "close": 19.7385298, "volume": 3610.0}, {"date": "2005-01-28", "close": 19.8892056, "volume": 11880.0}, {"date": "2005-01-31", "close": 19.587854, "volume": 5378.0}, {"date": "2005-02-01", "close": 19.8892056, "volume": 9402.0}, {"date": "2005-02-02", "close": 19.587854, "volume": 4413.0}, {"date": "2005-02-03", "close": 19.587854, "volume": 6371.0}, {"date": "2005-02-04", "close": 19.2865024, "volume": 27951.0}, {"date": "2005-02-07", "close": 19.4371782, "volume": 9982.0}, {"date": "2005-02-08", "close": 19.4371782, "volume": 4752.0}, {"date": "2005-02-09", "close": 19.7385298, "volume": 5014.0}, {"date": "2005-02-10", "close": 20.0398814, "volume": 198916.0}, {"date": "2005-02-11", "close": 20.4919088, "volume": 9273.0}, {"date": "2005-02-14", "close": 20.9439362, "volume": 9742.0}, {"date": "2005-02-15", "close": 20.9439362, "volume": 22918.0}, {"date": "2005-02-16", "close": 20.7932604, "volume": 16696.0}, {"date": "2005-02-17", "close": 21.094612, "volume": 9498.0}, {"date": "2005-02-18", "close": 20.7932604, "volume": 18501.0}, {"date": "2005-02-21", "close": 20.341233, "volume": 7208.0}, {"date": "2005-02-22", "close": 20.1905572, "volume": 5891.0}, {"date": "2005-02-23", "close": 20.1905572, "volume": 9958.0}, {"date": "2005-02-24", "close": 20.1905572, "volume": 4889.0}, {"date": "2005-02-25", "close": 19.587854, "volume": 10629.0}, {"date": "2005-02-28", "close": 19.4371782, "volume": 6219.0}, {"date": "2005-03-01", "close": 19.4371782, "volume": 2077.0}, {"date": "2005-03-02", "close": 19.2865024, "volume": 1659.0}, {"date": "2005-03-03", "close": 18.834475, "volume": 4011.0}, {"date": "2005-03-04", "close": 18.6837992, "volume": 3864.0}, {"date": "2005-03-07", "close": 19.2865024, "volume": 677.0}, {"date": "2005-03-08", "close": 19.2865024, "volume": 1237.0}, {"date": "2005-03-09", "close": 19.4371782, "volume": 3916.0}, {"date": "2005-03-10", "close": 19.2865024, "volume": 10685.0}, {"date": "2005-03-11", "close": 19.2865024, "volume": 1991.0}, {"date": "2005-03-14", "close": 18.9851508, "volume": 5011.0}, {"date": "2005-03-15", "close": 19.4371782, "volume": 6266.0}, {"date": "2005-03-16", "close": 19.2865024, "volume": 9922.0}, {"date": "2005-03-17", "close": 19.4371782, "volume": 11273.0}, {"date": "2005-03-18", "close": 19.587854, "volume": 1029.0}, {"date": "2005-03-21", "close": 19.2865024, "volume": 3318.0}, {"date": "2005-03-22", "close": 19.1358266, "volume": 8538.0}, {"date": "2005-03-23", "close": 18.6837992, "volume": 10683.0}, {"date": "2005-03-24", "close": 19.1358266, "volume": 7423.0}, {"date": "2005-03-30", "close": 17.327717, "volume": 3214.0}, {"date": "2005-03-31", "close": 18.6837992, "volume": 1051.0}, {"date": "2005-04-01", "close": 18.5331234, "volume": 2456.0}, {"date": "2005-04-04", "close": 18.081096, "volume": 3471.0}, {"date": "2005-04-05", "close": 18.081096, "volume": 7070.0}, {"date": "2005-04-06", "close": 18.081096, "volume": 6336.0}, {"date": "2005-04-07", "close": 18.081096, "volume": 2701.0}, {"date": "2005-04-08", "close": 17.6290686, "volume": 998.0}, {"date": "2005-04-11", "close": 17.6290686, "volume": 6216.0}, {"date": "2005-04-12", "close": 17.327717, "volume": 3369.0}, {"date": "2005-04-13", "close": 17.7797444, "volume": 7662.0}, {"date": "2005-04-14", "close": 17.0263654, "volume": 3102.0}, {"date": "2005-04-15", "close": 16.574338, "volume": 6902.0}, {"date": "2005-04-18", "close": 15.820959, "volume": 6504.0}, {"date": "2005-04-19", "close": 15.6702832, "volume": 17302.0}, {"date": "2005-04-20", "close": 16.1223106, "volume": 8491.0}, {"date": "2005-04-21", "close": 16.3483243, "volume": 2230.0}, {"date": "2005-04-22", "close": 16.1223106, "volume": 737.0}, {"date": "2005-04-26", "close": 15.820959, "volume": 591.0}, {"date": "2005-04-27", "close": 15.5196074, "volume": 5264.0}, {"date": "2005-04-28", "close": 15.820959, "volume": 4751.0}, {"date": "2005-04-29", "close": 15.820959, "volume": 13592.0}, {"date": "2005-05-02", "close": 16.2729864, "volume": 11014.0}, {"date": "2005-05-03", "close": 15.820959, "volume": 3119.0}, {"date": "2005-05-04", "close": 15.2182558, "volume": 1639.0}, {"date": "2005-05-05", "close": 14.7662284, "volume": 55735.0}, {"date": "2005-05-06", "close": 15.2182558, "volume": 1394.0}, {"date": "2005-05-09", "close": 15.06758, "volume": 4281.0}, {"date": "2005-05-10", "close": 14.9922421, "volume": 1327.0}, {"date": "2005-05-11", "close": 14.6155526, "volume": 7287.0}, {"date": "2005-05-12", "close": 14.6155526, "volume": 4048.0}, {"date": "2005-05-13", "close": 14.6155526, "volume": 286.0}, {"date": "2005-05-16", "close": 14.7662284, "volume": 7553.0}, {"date": "2005-05-17", "close": 14.7662284, "volume": 8354.0}, {"date": "2005-05-18", "close": 14.6155526, "volume": 5301.0}, {"date": "2005-05-19", "close": 14.7662284, "volume": 4646.0}, {"date": "2005-05-20", "close": 14.314201, "volume": 2574.0}, {"date": "2005-05-23", "close": 14.314201, "volume": 166.0}, {"date": "2005-05-24", "close": 13.560822, "volume": 3318.0}, {"date": "2005-05-25", "close": 13.560822, "volume": 949.0}, {"date": "2005-05-26", "close": 14.1635252, "volume": 111.0}, {"date": "2005-05-27", "close": 14.0128494, "volume": 1726.0}, {"date": "2005-05-30", "close": 13.8621736, "volume": 1639.0}, {"date": "2005-05-31", "close": 14.1635252, "volume": 2652.0}, {"date": "2005-06-01", "close": 13.7114978, "volume": 2323.0}, {"date": "2005-06-02", "close": 13.8621736, "volume": 1327.0}, {"date": "2005-06-03", "close": 14.7662284, "volume": 3282.0}, {"date": "2005-06-06", "close": 14.314201, "volume": 7600.0}, {"date": "2005-06-07", "close": 14.314201, "volume": 61158.0}, {"date": "2005-06-08", "close": 14.314201, "volume": 11229.0}, {"date": "2005-06-09", "close": 14.314201, "volume": 69786.0}, {"date": "2005-06-10", "close": 14.314201, "volume": 4798.0}, {"date": "2005-06-14", "close": 14.7662284, "volume": 1517.0}, {"date": "2005-06-15", "close": 14.7662284, "volume": 564.0}, {"date": "2005-06-16", "close": 14.6155526, "volume": 4403.0}, {"date": "2005-06-17", "close": 14.4648768, "volume": 5627.0}, {"date": "2005-06-20", "close": 14.0128494, "volume": 4520.0}, {"date": "2005-06-21", "close": 14.1635252, "volume": 2057.0}, {"date": "2005-06-22", "close": 13.560822, "volume": 4559.0}, {"date": "2005-06-23", "close": 13.560822, "volume": 3584.0}, {"date": "2005-06-24", "close": 12.9581188, "volume": 3615.0}, {"date": "2005-06-27", "close": 12.2047398, "volume": 14351.0}, {"date": "2005-06-28", "close": 13.1087946, "volume": 17733.0}, {"date": "2005-06-29", "close": 13.2594704, "volume": 29710.0}, {"date": "2005-06-30", "close": 13.6361599, "volume": 12875.0}, {"date": "2005-07-01", "close": 14.0128494, "volume": 20538.0}, {"date": "2005-07-04", "close": 14.0128494, "volume": 206.0}, {"date": "2005-07-05", "close": 13.8621736, "volume": 4920.0}, {"date": "2005-07-06", "close": 14.1635252, "volume": 664.0}, {"date": "2005-07-07", "close": 14.0128494, "volume": 1327.0}, {"date": "2005-07-08", "close": 14.314201, "volume": 66.0}, {"date": "2005-07-11", "close": 13.8621736, "volume": 119054.0}, {"date": "2005-07-12", "close": 13.8621736, "volume": 664.0}, {"date": "2005-07-13", "close": 14.9169042, "volume": 2128.0}, {"date": "2005-07-14", "close": 16.4236622, "volume": 4040.0}, {"date": "2005-07-15", "close": 16.574338, "volume": 3654.0}, {"date": "2005-07-18", "close": 16.8756896, "volume": 6532.0}, {"date": "2005-07-19", "close": 16.574338, "volume": 7566.0}, {"date": "2005-07-20", "close": 17.0263654, "volume": 4942.0}, {"date": "2005-07-21", "close": 17.0263654, "volume": 2787.0}, {"date": "2005-07-22", "close": 17.0263654, "volume": 56.0}, {"date": "2005-07-25", "close": 16.1223106, "volume": 3607.0}, {"date": "2005-07-26", "close": 16.574338, "volume": 5409.0}, {"date": "2005-07-27", "close": 16.574338, "volume": 33.0}, {"date": "2005-07-28", "close": 16.574338, "volume": 66.0}, {"date": "2005-07-29", "close": 16.8756896, "volume": 531.0}, {"date": "2005-08-01", "close": 15.9716348, "volume": 431.0}, {"date": "2005-08-02", "close": 15.3689316, "volume": 3897.0}, {"date": "2005-08-03", "close": 15.3689316, "volume": 1027.0}, {"date": "2005-08-04", "close": 15.5196074, "volume": 1264.0}, {"date": "2005-08-05", "close": 15.9716348, "volume": 1016.0}, {"date": "2005-08-08", "close": 15.820959, "volume": 1415.0}, {"date": "2005-08-09", "close": 15.3689316, "volume": 1729.0}, {"date": "2005-08-10", "close": 15.9716348, "volume": 5239.0}, {"date": "2005-08-11", "close": 16.574338, "volume": 14062.0}, {"date": "2005-08-12", "close": 16.574338, "volume": 6305.0}, {"date": "2005-08-15", "close": 16.574338, "volume": 9809.0}, {"date": "2005-08-16", "close": 16.7250138, "volume": 2622.0}, {"date": "2005-08-17", "close": 16.8756896, "volume": 17428.0}, {"date": "2005-08-18", "close": 16.7250138, "volume": 630.0}, {"date": "2005-08-19", "close": 16.574338, "volume": 1560.0}, {"date": "2005-08-22", "close": 16.574338, "volume": 5434.0}, {"date": "2005-08-23", "close": 16.574338, "volume": 2843.0}, {"date": "2005-08-24", "close": 16.2729864, "volume": 6637.0}, {"date": "2005-08-25", "close": 16.2729864, "volume": 1593.0}, {"date": "2005-08-26", "close": 16.7250138, "volume": 2768.0}, {"date": "2005-08-29", "close": 16.1223106, "volume": 1327.0}, {"date": "2005-08-30", "close": 16.1223106, "volume": 252.0}, {"date": "2005-08-31", "close": 15.9716348, "volume": 1487.0}, {"date": "2005-09-01", "close": 16.1223106, "volume": 637.0}, {"date": "2005-09-02", "close": 16.1223106, "volume": 664.0}, {"date": "2005-09-05", "close": 16.0469727, "volume": 1719.0}, {"date": "2005-09-06", "close": 16.8756896, "volume": 4659.0}, {"date": "2005-09-07", "close": 16.574338, "volume": 475.0}, {"date": "2005-09-08", "close": 16.1223106, "volume": 3916.0}, {"date": "2005-09-09", "close": 15.8962969, "volume": 3986.0}, {"date": "2005-09-12", "close": 15.820959, "volume": 2389.0}, {"date": "2005-09-13", "close": 15.820959, "volume": 98818.0}, {"date": "2005-09-14", "close": 16.574338, "volume": 3013.0}, {"date": "2005-09-15", "close": 16.1223106, "volume": 2057.0}, {"date": "2005-09-16", "close": 16.2729864, "volume": 8561.0}, {"date": "2005-09-19", "close": 17.1770412, "volume": 3451.0}, {"date": "2005-09-20", "close": 17.1770412, "volume": 2011.0}, {"date": "2005-09-21", "close": 16.8756896, "volume": 6258.0}, {"date": "2005-09-22", "close": 17.0263654, "volume": 265.0}, {"date": "2005-09-26", "close": 16.7250138, "volume": 10351.0}, {"date": "2005-09-27", "close": 16.574338, "volume": 2223.0}, {"date": "2005-09-28", "close": 16.2729864, "volume": 11727.0}, {"date": "2005-09-29", "close": 15.5196074, "volume": 1991.0}, {"date": "2005-09-30", "close": 15.5949453, "volume": 5389.0}, {"date": "2005-10-03", "close": 16.1223106, "volume": 664.0}, {"date": "2005-10-05", "close": 15.5196074, "volume": 2456.0}, {"date": "2005-10-06", "close": 13.9375115, "volume": 2117.0}, {"date": "2005-10-07", "close": 14.4648768, "volume": 2529.0}, {"date": "2005-10-10", "close": 14.4648768, "volume": 1460.0}, {"date": "2005-10-11", "close": 14.4648768, "volume": 2721.0}, {"date": "2005-10-12", "close": 15.06758, "volume": 5396.0}, {"date": "2005-10-13", "close": 14.8415663, "volume": 325.0}, {"date": "2005-10-14", "close": 14.8415663, "volume": 1958.0}, {"date": "2005-10-17", "close": 14.4648768, "volume": 7227.0}, {"date": "2005-10-18", "close": 14.3895389, "volume": 11747.0}, {"date": "2005-10-19", "close": 14.0128494, "volume": 4827.0}, {"date": "2005-10-20", "close": 13.9375115, "volume": 3982.0}, {"date": "2005-10-21", "close": 14.1635252, "volume": 2784.0}, {"date": "2005-10-26", "close": 13.9375115, "volume": 2336.0}, {"date": "2005-10-27", "close": 13.7868357, "volume": 1593.0}, {"date": "2005-11-01", "close": 13.7868357, "volume": 295.0}, {"date": "2005-11-02", "close": 14.8415663, "volume": 1659.0}, {"date": "2005-11-07", "close": 14.314201, "volume": 332.0}, {"date": "2005-11-08", "close": 11.7527124, "volume": 16824.0}, {"date": "2005-11-09", "close": 10.547306, "volume": 36815.0}, {"date": "2005-11-10", "close": 10.8486576, "volume": 18850.0}, {"date": "2005-11-11", "close": 10.547306, "volume": 16028.0}, {"date": "2005-11-14", "close": 10.3966302, "volume": 6514.0}, {"date": "2005-11-15", "close": 10.3966302, "volume": 15351.0}, {"date": "2005-11-16", "close": 10.3966302, "volume": 13735.0}, {"date": "2005-11-17", "close": 10.3212923, "volume": 5860.0}, {"date": "2005-11-18", "close": 10.4719681, "volume": 21951.0}, {"date": "2005-11-21", "close": 10.4719681, "volume": 1890.0}, {"date": "2005-11-22", "close": 10.4719681, "volume": 1792.0}, {"date": "2005-11-23", "close": 10.2459544, "volume": 2987.0}, {"date": "2005-11-24", "close": 10.2459544, "volume": 1526.0}, {"date": "2005-11-25", "close": 9.9446028, "volume": 2972.0}, {"date": "2005-11-28", "close": 9.9446028, "volume": 1427.0}, {"date": "2005-11-29", "close": 10.3966302, "volume": 32426.0}, {"date": "2005-11-30", "close": 10.0952786, "volume": 1991.0}, {"date": "2005-12-01", "close": 9.793927, "volume": 3119.0}, {"date": "2005-12-02", "close": 10.3966302, "volume": 3385.0}, {"date": "2005-12-05", "close": 10.3966302, "volume": 1507.0}, {"date": "2005-12-06", "close": 10.6979818, "volume": 8429.0}, {"date": "2005-12-07", "close": 11.1500092, "volume": 7765.0}, {"date": "2005-12-08", "close": 10.8486576, "volume": 7300.0}, {"date": "2005-12-09", "close": 10.547306, "volume": 4161.0}, {"date": "2005-12-12", "close": 9.9446028, "volume": 4048.0}, {"date": "2005-12-13", "close": 10.0952786, "volume": 1925.0}, {"date": "2005-12-14", "close": 10.0199407, "volume": 557.0}, {"date": "2005-12-19", "close": 10.0199407, "volume": 2071.0}, {"date": "2005-12-21", "close": 10.0952786, "volume": 2854.0}, {"date": "2005-12-22", "close": 10.0199407, "volume": 664.0}, {"date": "2005-12-23", "close": 9.9446028, "volume": 1447.0}, {"date": "2005-12-29", "close": 9.793927, "volume": 818.0}, {"date": "2005-12-30", "close": 9.793927, "volume": 2217.0}, {"date": "2006-01-03", "close": 9.4925754, "volume": 5840.0}, {"date": "2006-01-04", "close": 9.793927, "volume": 896.0}, {"date": "2006-01-05", "close": 9.9446028, "volume": 1858.0}, {"date": "2006-01-06", "close": 10.3966302, "volume": 1261.0}, {"date": "2006-01-09", "close": 10.0952786, "volume": 996.0}, {"date": "2006-01-10", "close": 10.8486576, "volume": 4845.0}, {"date": "2006-01-11", "close": 10.8486576, "volume": 3717.0}, {"date": "2006-01-12", "close": 10.547306, "volume": 1792.0}, {"date": "2006-01-13", "close": 10.8486576, "volume": 1720.0}, {"date": "2006-01-16", "close": 10.547306, "volume": 2588.0}, {"date": "2006-01-17", "close": 10.547306, "volume": 2522.0}, {"date": "2006-01-18", "close": 10.3212923, "volume": 2462.0}, {"date": "2006-01-19", "close": 10.3212923, "volume": 1327.0}, {"date": "2006-01-20", "close": 10.2459544, "volume": 3318.0}, {"date": "2006-01-23", "close": 10.547306, "volume": 1659.0}, {"date": "2006-01-24", "close": 9.9446028, "volume": 2533.0}, {"date": "2006-01-25", "close": 9.9446028, "volume": 1659.0}, {"date": "2006-01-27", "close": 9.9446028, "volume": 3484.0}, {"date": "2006-01-30", "close": 10.0952786, "volume": 6975.0}, {"date": "2006-01-31", "close": 10.0952786, "volume": 10174.0}, {"date": "2006-02-01", "close": 9.6432512, "volume": 3702.0}, {"date": "2006-02-02", "close": 8.8898722, "volume": 5794.0}, {"date": "2006-02-03", "close": 8.7391964, "volume": 6165.0}, {"date": "2006-02-06", "close": 8.4378448, "volume": 1659.0}, {"date": "2006-02-07", "close": 7.8351416, "volume": 4854.0}, {"date": "2006-02-08", "close": 8.8898722, "volume": 3655.0}, {"date": "2006-02-09", "close": 9.040548, "volume": 2456.0}, {"date": "2006-02-10", "close": 9.1912238, "volume": 3245.0}, {"date": "2006-02-13", "close": 9.040548, "volume": 214.0}, {"date": "2006-02-14", "close": 9.040548, "volume": 664.0}, {"date": "2006-02-15", "close": 8.8898722, "volume": 1983.0}, {"date": "2006-02-16", "close": 8.5885206, "volume": 4812.0}, {"date": "2006-02-17", "close": 8.2118311, "volume": 385.0}, {"date": "2006-02-20", "close": 8.8145343, "volume": 5687.0}, {"date": "2006-02-21", "close": 8.4378448, "volume": 2655.0}, {"date": "2006-02-22", "close": 5.4243288, "volume": 155036.0}, {"date": "2006-02-23", "close": 5.6503425, "volume": 91988.0}, {"date": "2006-02-24", "close": 5.8010183, "volume": 67838.0}, {"date": "2006-02-27", "close": 5.6503425, "volume": 31000.0}, {"date": "2006-02-28", "close": 5.7256804, "volume": 70270.0}, {"date": "2006-03-01", "close": 5.5750046, "volume": 4404.0}, {"date": "2006-03-02", "close": 5.7256804, "volume": 26577.0}, {"date": "2006-03-03", "close": 6.3283836, "volume": 176255.0}, {"date": "2006-03-06", "close": 6.4790594, "volume": 20979.0}, {"date": "2006-03-07", "close": 6.6297352, "volume": 3717.0}, {"date": "2006-03-08", "close": 6.9310868, "volume": 18350.0}, {"date": "2006-03-09", "close": 6.7050731, "volume": 5276.0}, {"date": "2006-03-10", "close": 6.6297352, "volume": 12693.0}, {"date": "2006-03-13", "close": 6.6297352, "volume": 863.0}, {"date": "2006-03-14", "close": 6.4790594, "volume": 2946.0}, {"date": "2006-03-15", "close": 6.4037215, "volume": 1134.0}, {"date": "2006-03-16", "close": 6.1777078, "volume": 7479.0}, {"date": "2006-03-17", "close": 6.3283836, "volume": 9424.0}, {"date": "2006-03-20", "close": 6.4790594, "volume": 3816.0}, {"date": "2006-03-21", "close": 6.5543973, "volume": 1493.0}, {"date": "2006-03-22", "close": 6.6297352, "volume": 4778.0}, {"date": "2006-03-23", "close": 6.780411, "volume": 3820.0}, {"date": "2006-03-24", "close": 6.4790594, "volume": 3318.0}, {"date": "2006-03-27", "close": 6.3283836, "volume": 4314.0}, {"date": "2006-03-28", "close": 6.5543973, "volume": 9023.0}, {"date": "2006-03-29", "close": 6.4790594, "volume": 10187.0}, {"date": "2006-03-30", "close": 6.4790594, "volume": 1128.0}, {"date": "2006-03-31", "close": 6.5543973, "volume": 1307.0}, {"date": "2006-04-03", "close": 6.4790594, "volume": 8455.0}, {"date": "2006-04-04", "close": 6.4037215, "volume": 12444.0}, {"date": "2006-04-05", "close": 6.4037215, "volume": 8309.0}, {"date": "2006-04-06", "close": 6.4037215, "volume": 6836.0}, {"date": "2006-04-07", "close": 6.3283836, "volume": 4447.0}, {"date": "2006-04-10", "close": 6.3283836, "volume": 3418.0}, {"date": "2006-04-11", "close": 6.3283836, "volume": 18583.0}, {"date": "2006-04-12", "close": 6.2530457, "volume": 13319.0}, {"date": "2006-04-13", "close": 6.2530457, "volume": 1460.0}, {"date": "2006-04-18", "close": 6.4037215, "volume": 4944.0}, {"date": "2006-04-19", "close": 6.2530457, "volume": 13406.0}, {"date": "2006-04-20", "close": 6.3283836, "volume": 15596.0}, {"date": "2006-04-21", "close": 6.6297352, "volume": 8714.0}, {"date": "2006-04-24", "close": 6.6297352, "volume": 4560.0}, {"date": "2006-04-26", "close": 6.3283836, "volume": 13977.0}, {"date": "2006-04-27", "close": 6.4790594, "volume": 6637.0}, {"date": "2006-04-28", "close": 6.3283836, "volume": 10951.0}, {"date": "2006-05-01", "close": 6.4037215, "volume": 3119.0}, {"date": "2006-05-02", "close": 6.4790594, "volume": 2522.0}, {"date": "2006-05-03", "close": 6.4790594, "volume": 5231.0}, {"date": "2006-05-04", "close": 6.4037215, "volume": 8030.0}, {"date": "2006-05-05", "close": 6.4790594, "volume": 664.0}, {"date": "2006-05-08", "close": 6.4790594, "volume": 1671.0}, {"date": "2006-05-09", "close": 6.4037215, "volume": 1626.0}, {"date": "2006-05-10", "close": 6.3283836, "volume": 6713.0}, {"date": "2006-05-11", "close": 6.3283836, "volume": 3783.0}, {"date": "2006-05-12", "close": 6.3283836, "volume": 1925.0}, {"date": "2006-05-15", "close": 6.3283836, "volume": 2814.0}, {"date": "2006-05-16", "close": 6.4037215, "volume": 6446.0}, {"date": "2006-05-17", "close": 6.5543973, "volume": 57242.0}, {"date": "2006-05-18", "close": 6.4790594, "volume": 10088.0}, {"date": "2006-05-19", "close": 6.3283836, "volume": 15132.0}, {"date": "2006-05-22", "close": 6.3283836, "volume": 6906.0}, {"date": "2006-05-23", "close": 6.3283836, "volume": 6887.0}, {"date": "2006-05-24", "close": 6.2530457, "volume": 4181.0}, {"date": "2006-05-25", "close": 6.1023699, "volume": 3982.0}, {"date": "2006-05-26", "close": 5.273653, "volume": 17359.0}, {"date": "2006-05-29", "close": 5.7256804, "volume": 80323.0}, {"date": "2006-05-30", "close": 6.1777078, "volume": 19997.0}, {"date": "2006-05-31", "close": 6.1777078, "volume": 7433.0}, {"date": "2006-06-01", "close": 6.2530457, "volume": 13771.0}, {"date": "2006-06-02", "close": 6.2530457, "volume": 1493.0}, {"date": "2006-06-05", "close": 6.5543973, "volume": 10280.0}, {"date": "2006-06-06", "close": 6.3283836, "volume": 5117.0}, {"date": "2006-06-07", "close": 6.1023699, "volume": 10250.0}, {"date": "2006-06-08", "close": 5.5750046, "volume": 2339.0}, {"date": "2006-06-09", "close": 5.9516941, "volume": 1288.0}, {"date": "2006-06-13", "close": 6.027032, "volume": 11667.0}, {"date": "2006-06-14", "close": 6.6297352, "volume": 232.0}, {"date": "2006-06-15", "close": 5.8763562, "volume": 929.0}, {"date": "2006-06-16", "close": 5.6503425, "volume": 10320.0}, {"date": "2006-06-19", "close": 5.6503425, "volume": 358.0}, {"date": "2006-06-20", "close": 5.4243288, "volume": 3846.0}, {"date": "2006-06-21", "close": 5.4243288, "volume": 1327.0}, {"date": "2006-06-22", "close": 5.4243288, "volume": 5281.0}, {"date": "2006-06-23", "close": 5.4243288, "volume": 4765.0}, {"date": "2006-06-26", "close": 5.4243288, "volume": 10526.0}, {"date": "2006-06-27", "close": 5.273653, "volume": 21451.0}, {"date": "2006-06-28", "close": 5.273653, "volume": 13186.0}, {"date": "2006-06-29", "close": 5.6503425, "volume": 19870.0}, {"date": "2006-06-30", "close": 5.7256804, "volume": 5475.0}, {"date": "2006-07-03", "close": 5.7256804, "volume": 876.0}, {"date": "2006-07-04", "close": 6.2530457, "volume": 16634.0}, {"date": "2006-07-05", "close": 6.2530457, "volume": 3650.0}, {"date": "2006-07-06", "close": 6.4790594, "volume": 664.0}, {"date": "2006-07-07", "close": 6.6297352, "volume": 7566.0}, {"date": "2006-07-10", "close": 6.9310868, "volume": 1327.0}, {"date": "2006-07-11", "close": 7.2324384, "volume": 2306.0}, {"date": "2006-07-12", "close": 6.6297352, "volume": 2520.0}, {"date": "2006-07-14", "close": 6.6297352, "volume": 830.0}, {"date": "2006-07-17", "close": 7.2324384, "volume": 737.0}, {"date": "2006-07-18", "close": 7.2324384, "volume": 1175.0}, {"date": "2006-07-19", "close": 7.53379, "volume": 3135.0}, {"date": "2006-07-20", "close": 7.9858174, "volume": 12981.0}, {"date": "2006-07-21", "close": 8.7391964, "volume": 5708.0}, {"date": "2006-07-24", "close": 8.5885206, "volume": 8648.0}, {"date": "2006-07-25", "close": 8.8898722, "volume": 2920.0}, {"date": "2006-07-26", "close": 8.5885206, "volume": 2655.0}, {"date": "2006-07-27", "close": 8.1364932, "volume": 7876.0}, {"date": "2006-07-28", "close": 8.1364932, "volume": 3159.0}, {"date": "2006-07-31", "close": 8.287169, "volume": 232.0}, {"date": "2006-08-01", "close": 7.9858174, "volume": 4145.0}, {"date": "2006-08-02", "close": 8.2118311, "volume": 127.0}, {"date": "2006-08-03", "close": 7.53379, "volume": 1794.0}, {"date": "2006-08-04", "close": 7.53379, "volume": 197.0}, {"date": "2006-08-07", "close": 7.2324384, "volume": 3186.0}, {"date": "2006-08-08", "close": 6.780411, "volume": 166.0}, {"date": "2006-08-09", "close": 6.4790594, "volume": 1062.0}, {"date": "2006-08-10", "close": 6.1777078, "volume": 1337.0}, {"date": "2006-08-11", "close": 6.3283836, "volume": 1815.0}, {"date": "2006-08-15", "close": 7.3831142, "volume": 1175.0}, {"date": "2006-08-16", "close": 7.3831142, "volume": 664.0}, {"date": "2006-08-17", "close": 7.3077763, "volume": 216.0}, {"date": "2006-08-18", "close": 7.1571005, "volume": 2721.0}, {"date": "2006-08-21", "close": 6.9310868, "volume": 996.0}, {"date": "2006-08-23", "close": 6.9310868, "volume": 1485.0}, {"date": "2006-08-24", "close": 6.6297352, "volume": 10461.0}, {"date": "2006-08-25", "close": 7.0064247, "volume": 6604.0}, {"date": "2006-08-28", "close": 6.8557489, "volume": 4173.0}, {"date": "2006-08-29", "close": 6.9310868, "volume": 2928.0}, {"date": "2006-08-30", "close": 6.780411, "volume": 2743.0}, {"date": "2006-08-31", "close": 6.6297352, "volume": 757.0}, {"date": "2006-09-04", "close": 6.780411, "volume": 597.0}, {"date": "2006-09-05", "close": 6.780411, "volume": 4646.0}, {"date": "2006-09-06", "close": 6.780411, "volume": 288.0}, {"date": "2006-09-07", "close": 6.6297352, "volume": 4317.0}, {"date": "2006-09-08", "close": 6.4037215, "volume": 4181.0}, {"date": "2006-09-11", "close": 6.1777078, "volume": 3715.0}, {"date": "2006-09-12", "close": 6.027032, "volume": 5641.0}, {"date": "2006-09-13", "close": 6.9310868, "volume": 2456.0}, {"date": "2006-09-14", "close": 7.0064247, "volume": 3517.0}, {"date": "2006-09-18", "close": 6.8557489, "volume": 1951.0}, {"date": "2006-09-19", "close": 6.7050731, "volume": 2456.0}, {"date": "2006-09-20", "close": 7.0064247, "volume": 531.0}, {"date": "2006-09-22", "close": 6.6297352, "volume": 5742.0}, {"date": "2006-09-25", "close": 6.4790594, "volume": 664.0}, {"date": "2006-09-26", "close": 6.4790594, "volume": 2022.0}, {"date": "2006-09-27", "close": 6.1777078, "volume": 7125.0}, {"date": "2006-09-28", "close": 6.3283836, "volume": 2486.0}, {"date": "2006-09-29", "close": 6.4790594, "volume": 2588.0}, {"date": "2006-10-02", "close": 6.6297352, "volume": 8037.0}, {"date": "2006-10-04", "close": 6.6297352, "volume": 3245.0}, {"date": "2006-10-05", "close": 6.6297352, "volume": 9159.0}, {"date": "2006-10-09", "close": 6.6297352, "volume": 730.0}, {"date": "2006-10-11", "close": 6.6297352, "volume": 1385.0}, {"date": "2006-10-12", "close": 6.6297352, "volume": 4314.0}, {"date": "2006-10-13", "close": 6.6297352, "volume": 1925.0}, {"date": "2006-10-16", "close": 6.3283836, "volume": 3186.0}, {"date": "2006-10-20", "close": 6.5543973, "volume": 863.0}, {"date": "2006-10-23", "close": 6.6297352, "volume": 531.0}, {"date": "2006-10-24", "close": 6.8557489, "volume": 2588.0}, {"date": "2006-10-25", "close": 6.780411, "volume": 2486.0}, {"date": "2006-10-26", "close": 6.8557489, "volume": 2854.0}, {"date": "2006-10-27", "close": 6.8557489, "volume": 14146.0}, {"date": "2006-10-30", "close": 6.9310868, "volume": 4148.0}, {"date": "2006-10-31", "close": 6.8557489, "volume": 4628.0}, {"date": "2006-11-01", "close": 6.780411, "volume": 5979.0}, {"date": "2006-11-02", "close": 6.780411, "volume": 7625.0}, {"date": "2006-11-03", "close": 6.780411, "volume": 10201.0}, {"date": "2006-11-07", "close": 6.6297352, "volume": 996.0}, {"date": "2006-11-08", "close": 6.4037215, "volume": 7608.0}, {"date": "2006-11-09", "close": 6.4037215, "volume": 265.0}, {"date": "2006-11-13", "close": 6.4037215, "volume": 2555.0}, {"date": "2006-11-15", "close": 6.1777078, "volume": 4287.0}, {"date": "2006-11-21", "close": 6.1777078, "volume": 2771.0}, {"date": "2006-11-22", "close": 6.027032, "volume": 2985.0}, {"date": "2006-11-23", "close": 5.8763562, "volume": 1784.0}, {"date": "2006-11-27", "close": 5.8763562, "volume": 390.0}, {"date": "2006-11-29", "close": 5.8763562, "volume": 3649.0}, {"date": "2006-11-30", "close": 5.7256804, "volume": 1307.0}, {"date": "2006-12-01", "close": 5.8763562, "volume": 1054.0}, {"date": "2006-12-04", "close": 5.8763562, "volume": 2604.0}, {"date": "2006-12-05", "close": 5.5750046, "volume": 2719.0}, {"date": "2006-12-06", "close": 4.8969635, "volume": 11425.0}, {"date": "2006-12-07", "close": 5.1229772, "volume": 8707.0}, {"date": "2006-12-08", "close": 5.4996667, "volume": 1062.0}, {"date": "2006-12-11", "close": 5.9516941, "volume": 584.0}, {"date": "2006-12-12", "close": 5.1983151, "volume": 3584.0}, {"date": "2006-12-14", "close": 5.1983151, "volume": 531.0}, {"date": "2006-12-15", "close": 5.1983151, "volume": 100.0}, {"date": "2006-12-18", "close": 5.273653, "volume": 133.0}, {"date": "2006-12-19", "close": 5.8763562, "volume": 166.0}, {"date": "2006-12-21", "close": 5.273653, "volume": 3982.0}, {"date": "2006-12-22", "close": 4.3695982, "volume": 19900.0}, {"date": "2006-12-27", "close": 4.3695982, "volume": 12344.0}, {"date": "2006-12-28", "close": 4.2189224, "volume": 4845.0}, {"date": "2007-01-03", "close": 4.0682466, "volume": 4327.0}, {"date": "2007-01-04", "close": 4.0682466, "volume": 35.0}, {"date": "2007-01-05", "close": 4.0682466, "volume": 1991.0}, {"date": "2007-01-08", "close": 4.520274, "volume": 6116.0}, {"date": "2007-01-09", "close": 4.9723014, "volume": 827.0}, {"date": "2007-01-10", "close": 5.5750046, "volume": 863.0}, {"date": "2007-01-11", "close": 4.9723014, "volume": 465.0}, {"date": "2007-01-12", "close": 5.4243288, "volume": 179.0}, {"date": "2007-01-15", "close": 5.5750046, "volume": 332.0}, {"date": "2007-01-23", "close": 4.6709498, "volume": 4546.0}, {"date": "2007-01-24", "close": 4.8216256, "volume": 1712.0}, {"date": "2007-01-25", "close": 4.6709498, "volume": 1925.0}, {"date": "2007-01-29", "close": 4.6709498, "volume": 745.0}, {"date": "2007-01-30", "close": 4.520274, "volume": 1991.0}, {"date": "2007-01-31", "close": 4.520274, "volume": 7086.0}, {"date": "2007-02-01", "close": 4.520274, "volume": 4340.0}, {"date": "2007-02-05", "close": 4.520274, "volume": 9304.0}, {"date": "2007-02-06", "close": 4.3695982, "volume": 1327.0}, {"date": "2007-02-07", "close": 4.6709498, "volume": 2323.0}, {"date": "2007-02-08", "close": 4.1435845, "volume": 2640.0}, {"date": "2007-02-13", "close": 4.520274, "volume": 3650.0}, {"date": "2007-02-14", "close": 4.2189224, "volume": 2323.0}, {"date": "2007-02-15", "close": 4.2189224, "volume": 398.0}, {"date": "2007-02-16", "close": 4.0682466, "volume": 3650.0}, {"date": "2007-02-19", "close": 4.4449361, "volume": 219.0}, {"date": "2007-02-20", "close": 4.0682466, "volume": 5958.0}, {"date": "2007-02-21", "close": 3.5408813, "volume": 10720.0}, {"date": "2007-02-23", "close": 3.4655434, "volume": 17720.0}, {"date": "2007-02-26", "close": 3.4655434, "volume": 6428.0}, {"date": "2007-02-27", "close": 3.6162192, "volume": 12785.0}, {"date": "2007-02-28", "close": 3.5408813, "volume": 15567.0}, {"date": "2007-03-01", "close": 3.766895, "volume": 11609.0}, {"date": "2007-03-06", "close": 3.9175708, "volume": 1128.0}, {"date": "2007-03-07", "close": 3.9929087, "volume": 5808.0}, {"date": "2007-03-08", "close": 3.8422329, "volume": 1793.0}, {"date": "2007-03-13", "close": 3.766895, "volume": 3982.0}, {"date": "2007-03-14", "close": 3.4655434, "volume": 1331.0}, {"date": "2007-03-15", "close": 2.9381781, "volume": 24841.0}, {"date": "2007-03-16", "close": 3.1641918, "volume": 10420.0}, {"date": "2007-03-19", "close": 3.013516, "volume": 3849.0}, {"date": "2007-03-20", "close": 3.6915571, "volume": 826.0}, {"date": "2007-03-22", "close": 3.013516, "volume": 332.0}, {"date": "2007-03-23", "close": 3.013516, "volume": 962.0}, {"date": "2007-03-26", "close": 3.013516, "volume": 1792.0}, {"date": "2007-03-27", "close": 2.7121644, "volume": 1726.0}, {"date": "2007-03-28", "close": 2.7121644, "volume": 1291.0}, {"date": "2007-03-29", "close": 2.4108128, "volume": 1493.0}, {"date": "2007-03-30", "close": 2.1094612, "volume": 3388.0}, {"date": "2007-04-02", "close": 2.4108128, "volume": 3547.0}, {"date": "2007-04-03", "close": 2.7875023, "volume": 5309.0}, {"date": "2007-04-04", "close": 3.013516, "volume": 3610.0}, {"date": "2007-04-12", "close": 3.013516, "volume": 3318.0}, {"date": "2007-04-16", "close": 2.8628402, "volume": 6945.0}, {"date": "2007-04-17", "close": 2.7121644, "volume": 332.0}, {"date": "2007-04-18", "close": 2.6368265, "volume": 4181.0}, {"date": "2007-04-19", "close": 2.3354749, "volume": 3071.0}, {"date": "2007-04-20", "close": 2.6368265, "volume": 2437.0}, {"date": "2007-04-23", "close": 2.8628402, "volume": 7738.0}, {"date": "2007-04-24", "close": 2.9381781, "volume": 3318.0}, {"date": "2007-04-26", "close": 2.8628402, "volume": 2987.0}, {"date": "2007-04-27", "close": 3.013516, "volume": 7194.0}, {"date": "2007-04-30", "close": 3.1641918, "volume": 5309.0}, {"date": "2007-05-01", "close": 3.0888539, "volume": 1294.0}, {"date": "2007-05-02", "close": 3.1641918, "volume": 3930.0}, {"date": "2007-05-03", "close": 3.2395297, "volume": 38524.0}, {"date": "2007-05-04", "close": 3.2395297, "volume": 76675.0}, {"date": "2007-05-07", "close": 3.2395297, "volume": 2757.0}, {"date": "2007-05-08", "close": 3.3148676, "volume": 1991.0}, {"date": "2007-05-09", "close": 3.3148676, "volume": 6923.0}, {"date": "2007-05-10", "close": 3.1641918, "volume": 3674.0}, {"date": "2007-05-11", "close": 3.1641918, "volume": 6391.0}, {"date": "2007-05-14", "close": 3.3148676, "volume": 133.0}, {"date": "2007-05-15", "close": 3.1641918, "volume": 2190.0}, {"date": "2007-05-16", "close": 3.3148676, "volume": 1032.0}, {"date": "2007-05-17", "close": 3.3148676, "volume": 1526.0}, {"date": "2007-05-18", "close": 3.2395297, "volume": 4181.0}, {"date": "2007-05-22", "close": 3.2395297, "volume": 2077.0}, {"date": "2007-05-23", "close": 3.1641918, "volume": 6106.0}, {"date": "2007-05-24", "close": 3.013516, "volume": 1991.0}, {"date": "2007-05-25", "close": 2.9381781, "volume": 2655.0}, {"date": "2007-05-28", "close": 2.9381781, "volume": 1460.0}, {"date": "2007-05-29", "close": 2.9381781, "volume": 3650.0}, {"date": "2007-05-30", "close": 2.9381781, "volume": 465.0}, {"date": "2007-05-31", "close": 2.9381781, "volume": 2356.0}, {"date": "2007-06-01", "close": 3.1641918, "volume": 3086.0}, {"date": "2007-06-04", "close": 3.1641918, "volume": 518.0}, {"date": "2007-06-05", "close": 3.1641918, "volume": 5343.0}, {"date": "2007-06-06", "close": 3.4655434, "volume": 11030.0}, {"date": "2007-06-07", "close": 3.5408813, "volume": 12777.0}, {"date": "2007-06-08", "close": 3.2395297, "volume": 4646.0}, {"date": "2007-06-12", "close": 3.4655434, "volume": 6106.0}, {"date": "2007-06-13", "close": 3.3902055, "volume": 5044.0}, {"date": "2007-06-14", "close": 3.3902055, "volume": 796.0}, {"date": "2007-06-15", "close": 3.3148676, "volume": 2174.0}, {"date": "2007-06-18", "close": 3.5408813, "volume": 3217.0}, {"date": "2007-06-19", "close": 3.3148676, "volume": 9935.0}, {"date": "2007-06-21", "close": 3.013516, "volume": 19645.0}, {"date": "2007-06-25", "close": 3.1641918, "volume": 246.0}, {"date": "2007-06-26", "close": 3.013516, "volume": 1128.0}, {"date": "2007-06-27", "close": 3.013516, "volume": 664.0}, {"date": "2007-06-28", "close": 3.013516, "volume": 996.0}, {"date": "2007-06-29", "close": 3.1641918, "volume": 3059.0}, {"date": "2007-07-02", "close": 3.3148676, "volume": 332.0}, {"date": "2007-07-03", "close": 3.013516, "volume": 1227.0}, {"date": "2007-07-04", "close": 2.8628402, "volume": 16592.0}, {"date": "2007-07-05", "close": 2.7875023, "volume": 1659.0}, {"date": "2007-07-10", "close": 2.8628402, "volume": 1327.0}, {"date": "2007-07-13", "close": 3.013516, "volume": 597.0}, {"date": "2007-07-16", "close": 3.1641918, "volume": 2290.0}, {"date": "2007-07-17", "close": 3.1641918, "volume": 589.0}, {"date": "2007-07-18", "close": 3.2395297, "volume": 664.0}, {"date": "2007-07-20", "close": 3.2395297, "volume": 664.0}, {"date": "2007-07-23", "close": 2.8628402, "volume": 6612.0}, {"date": "2007-07-24", "close": 3.766895, "volume": 4621.0}, {"date": "2007-07-25", "close": 3.013516, "volume": 664.0}, {"date": "2007-07-27", "close": 3.1641918, "volume": 1991.0}, {"date": "2007-07-31", "close": 3.013516, "volume": 1713.0}, {"date": "2007-08-01", "close": 2.8628402, "volume": 1726.0}, {"date": "2007-08-02", "close": 2.7875023, "volume": 17144.0}, {"date": "2007-08-06", "close": 2.7875023, "volume": 996.0}, {"date": "2007-08-10", "close": 2.7875023, "volume": 6637.0}, {"date": "2007-08-14", "close": 3.0888539, "volume": 199.0}, {"date": "2007-08-15", "close": 3.0888539, "volume": 162.0}, {"date": "2007-08-16", "close": 2.7121644, "volume": 1991.0}, {"date": "2007-08-17", "close": 2.7121644, "volume": 398.0}, {"date": "2007-08-20", "close": 2.7121644, "volume": 181.0}, {"date": "2007-08-21", "close": 2.7121644, "volume": 664.0}, {"date": "2007-08-22", "close": 2.7121644, "volume": 1478.0}, {"date": "2007-08-23", "close": 2.0341233, "volume": 18924.0}, {"date": "2007-08-27", "close": 2.260137, "volume": 7500.0}, {"date": "2007-08-29", "close": 2.1094612, "volume": 4314.0}, {"date": "2007-08-30", "close": 2.1094612, "volume": 135.0}, {"date": "2007-08-31", "close": 2.1094612, "volume": 332.0}, {"date": "2007-09-04", "close": 1.9587854, "volume": 23892.0}, {"date": "2007-09-06", "close": 2.4861507, "volume": 1327.0}, {"date": "2007-09-07", "close": 1.9587854, "volume": 593.0}, {"date": "2007-09-11", "close": 1.9587854, "volume": 70.0}, {"date": "2007-09-14", "close": 1.9587854, "volume": 256.0}, {"date": "2007-09-17", "close": 1.9587854, "volume": 332.0}, {"date": "2007-09-18", "close": 1.506758, "volume": 16990.0}, {"date": "2007-09-19", "close": 1.4314201, "volume": 1712.0}, {"date": "2007-09-20", "close": 1.4314201, "volume": 3318.0}, {"date": "2007-09-21", "close": 1.4314201, "volume": 6650.0}, {"date": "2007-09-24", "close": 1.506758, "volume": 5641.0}, {"date": "2007-09-25", "close": 1.506758, "volume": 3053.0}, {"date": "2007-09-27", "close": 1.4314201, "volume": 299.0}, {"date": "2007-10-01", "close": 1.5820959, "volume": 11694.0}, {"date": "2007-10-04", "close": 1.4314201, "volume": 11249.0}, {"date": "2007-10-05", "close": 1.4314201, "volume": 1991.0}, {"date": "2007-10-08", "close": 1.4314201, "volume": 9978.0}, {"date": "2007-10-09", "close": 1.506758, "volume": 3318.0}, {"date": "2007-10-12", "close": 1.22047398, "volume": 7254.0}, {"date": "2007-10-15", "close": 1.0547306, "volume": 25983.0}, {"date": "2007-10-16", "close": 1.03966302, "volume": 28339.0}, {"date": "2007-10-17", "close": 0.99446028, "volume": 1261.0}, {"date": "2007-10-18", "close": 1.1300685, "volume": 7168.0}, {"date": "2007-10-19", "close": 1.44648768, "volume": 8960.0}, {"date": "2007-10-22", "close": 1.506758, "volume": 10868.0}, {"date": "2007-10-23", "close": 1.49169042, "volume": 3374.0}, {"date": "2007-10-24", "close": 1.506758, "volume": 7632.0}, {"date": "2007-10-25", "close": 1.506758, "volume": 1971.0}, {"date": "2007-10-26", "close": 1.49169042, "volume": 531.0}, {"date": "2007-10-29", "close": 1.506758, "volume": 12809.0}, {"date": "2007-10-31", "close": 1.506758, "volume": 6544.0}, {"date": "2007-11-01", "close": 1.6574338, "volume": 929.0}, {"date": "2007-11-02", "close": 1.5820959, "volume": 18780.0}, {"date": "2007-11-07", "close": 1.506758, "volume": 13274.0}, {"date": "2007-11-08", "close": 1.506758, "volume": 16981.0}, {"date": "2007-11-09", "close": 1.40128494, "volume": 1792.0}, {"date": "2007-11-21", "close": 1.506758, "volume": 2376.0}, {"date": "2007-11-22", "close": 1.3560822, "volume": 1991.0}, {"date": "2007-11-26", "close": 1.3560822, "volume": 5114.0}, {"date": "2007-11-28", "close": 1.4314201, "volume": 2057.0}, {"date": "2007-12-03", "close": 1.49169042, "volume": 30593.0}, {"date": "2007-12-04", "close": 1.29581188, "volume": 24167.0}, {"date": "2007-12-05", "close": 1.29581188, "volume": 35739.0}, {"date": "2007-12-06", "close": 1.29581188, "volume": 265.0}, {"date": "2007-12-10", "close": 1.29581188, "volume": 2182.0}, {"date": "2007-12-12", "close": 1.2807443, "volume": 38361.0}, {"date": "2007-12-14", "close": 1.2807443, "volume": 42632.0}, {"date": "2007-12-18", "close": 1.2807443, "volume": 1692.0}, {"date": "2007-12-19", "close": 1.08486576, "volume": 199.0}, {"date": "2007-12-20", "close": 1.2054064, "volume": 1427.0}, {"date": "2007-12-21", "close": 1.2054064, "volume": 6637.0}, {"date": "2007-12-24", "close": 1.2054064, "volume": 1626.0}, {"date": "2008-01-02", "close": 1.2054064, "volume": 1261.0}, {"date": "2008-01-07", "close": 1.2054064, "volume": 9358.0}, {"date": "2008-01-08", "close": 1.2054064, "volume": 33.0}, {"date": "2008-01-09", "close": 1.1300685, "volume": 976.0}, {"date": "2008-01-11", "close": 1.1300685, "volume": 6989.0}, {"date": "2008-01-14", "close": 0.753379, "volume": 15962.0}, {"date": "2008-01-15", "close": 1.1300685, "volume": 4978.0}, {"date": "2008-01-18", "close": 0.78351416, "volume": 12278.0}, {"date": "2008-01-21", "close": 0.78351416, "volume": 4314.0}, {"date": "2008-01-22", "close": 0.78351416, "volume": 664.0}, {"date": "2008-01-25", "close": 1.09993334, "volume": 332.0}, {"date": "2008-02-04", "close": 0.9793927, "volume": 4248.0}, {"date": "2008-02-07", "close": 1.3560822, "volume": 3318.0}, {"date": "2008-02-08", "close": 1.2054064, "volume": 4712.0}, {"date": "2008-02-13", "close": 1.0547306, "volume": 133.0}, {"date": "2008-02-19", "close": 1.03966302, "volume": 597.0}, {"date": "2008-02-21", "close": 0.9040548, "volume": 1593.0}, {"date": "2008-02-22", "close": 0.9040548, "volume": 66.0}, {"date": "2008-02-25", "close": 0.9040548, "volume": 1031.0}, {"date": "2008-02-27", "close": 0.9040548, "volume": 6637.0}, {"date": "2008-02-28", "close": 0.9793927, "volume": 153715.0}, {"date": "2008-02-29", "close": 0.912155989, "volume": 6358.0}, {"date": "2008-03-03", "close": 0.92761626, "volume": 828.0}, {"date": "2008-03-04", "close": 0.912155989, "volume": 5821.0}, {"date": "2008-03-05", "close": 0.912155989, "volume": 718.0}, {"date": "2008-03-07", "close": 0.819394363, "volume": 3040.0}, {"date": "2008-03-10", "close": 0.92761626, "volume": 647.0}, {"date": "2008-03-11", "close": 0.92761626, "volume": 860.0}, {"date": "2008-03-14", "close": 0.865775176, "volume": 20026.0}, {"date": "2008-03-17", "close": 0.912155989, "volume": 647.0}, {"date": "2008-03-18", "close": 0.92761626, "volume": 3661.0}, {"date": "2008-03-19", "close": 0.912155989, "volume": 3881.0}, {"date": "2008-03-25", "close": 0.92761626, "volume": 1216.0}, {"date": "2008-03-26", "close": 0.958536802, "volume": 7956.0}, {"date": "2008-03-27", "close": 0.943076531, "volume": 11255.0}, {"date": "2008-04-04", "close": 0.726632737, "volume": 259.0}, {"date": "2008-04-07", "close": 0.711172466, "volume": 5026.0}, {"date": "2008-04-21", "close": 0.726632737, "volume": 647.0}, {"date": "2008-04-24", "close": 0.865775176, "volume": 80324.0}, {"date": "2008-04-28", "close": 0.92761626, "volume": 1940.0}, {"date": "2008-05-05", "close": 0.77301355, "volume": 485.0}, {"date": "2008-05-07", "close": 0.973997073, "volume": 2625.0}, {"date": "2008-05-14", "close": 0.788473821, "volume": 3234.0}, {"date": "2008-05-20", "close": 0.803934092, "volume": 2329.0}, {"date": "2008-05-21", "close": 0.742093008, "volume": 1940.0}, {"date": "2008-05-22", "close": 0.695712195, "volume": 679.0}, {"date": "2008-05-23", "close": 0.695712195, "volume": 5563.0}, {"date": "2008-05-30", "close": 0.572030027, "volume": 647.0}, {"date": "2008-06-02", "close": 0.525649214, "volume": 11572.0}, {"date": "2008-06-03", "close": 0.417427317, "volume": 12613.0}, {"date": "2008-06-04", "close": 0.479268401, "volume": 1811.0}, {"date": "2008-06-05", "close": 0.61841084, "volume": 3823.0}, {"date": "2008-06-10", "close": 0.541109485, "volume": 14230.0}, {"date": "2008-06-11", "close": 0.541109485, "volume": 1351.0}, {"date": "2008-06-12", "close": 0.479268401, "volume": 2587.0}, {"date": "2008-06-13", "close": 0.46380813, "volume": 13978.0}, {"date": "2008-06-16", "close": 0.46380813, "volume": 323.0}, {"date": "2008-06-17", "close": 0.46380813, "volume": 841.0}, {"date": "2008-06-18", "close": 0.46380813, "volume": 2911.0}, {"date": "2008-06-19", "close": 0.46380813, "volume": 4424.0}, {"date": "2008-06-20", "close": 0.46380813, "volume": 1883.0}, {"date": "2008-06-23", "close": 0.432887588, "volume": 2911.0}, {"date": "2008-06-24", "close": 0.46380813, "volume": 5610.0}, {"date": "2008-06-25", "close": 0.432887588, "volume": 8797.0}, {"date": "2008-06-26", "close": 0.432887588, "volume": 3095.0}, {"date": "2008-06-27", "close": 0.417427317, "volume": 31337.0}, {"date": "2008-06-30", "close": 0.417427317, "volume": 17412.0}, {"date": "2008-07-10", "close": 0.432887588, "volume": 6468.0}, {"date": "2008-07-16", "close": 0.46380813, "volume": 3234.0}, {"date": "2008-07-17", "close": 0.541109485, "volume": 6468.0}, {"date": "2008-07-23", "close": 0.77301355, "volume": 46830.0}, {"date": "2008-08-01", "close": 0.61841084, "volume": 6468.0}, {"date": "2008-08-04", "close": 0.61841084, "volume": 8085.0}, {"date": "2008-08-05", "close": 0.61841084, "volume": 6468.0}, {"date": "2008-08-06", "close": 0.61841084, "volume": 6468.0}, {"date": "2008-08-13", "close": 0.587490298, "volume": 1617.0}, {"date": "2008-08-14", "close": 0.61841084, "volume": 6468.0}, {"date": "2008-08-26", "close": 0.587490298, "volume": 11319.0}, {"date": "2008-08-27", "close": 0.541109485, "volume": 485.0}, {"date": "2008-08-28", "close": 0.587490298, "volume": 1294.0}, {"date": "2008-08-29", "close": 0.541109485, "volume": 5983.0}, {"date": "2008-09-03", "close": 0.386506775, "volume": 9702.0}, {"date": "2008-09-04", "close": 0.386506775, "volume": 647.0}, {"date": "2008-09-09", "close": 0.46380813, "volume": 1294.0}, {"date": "2008-09-11", "close": 0.46380813, "volume": 453.0}, {"date": "2008-09-16", "close": 0.479268401, "volume": 970.0}, {"date": "2008-09-17", "close": 0.479268401, "volume": 1164.0}, {"date": "2008-09-23", "close": 0.494728672, "volume": 4722.0}, {"date": "2008-09-24", "close": 0.541109485, "volume": 6468.0}, {"date": "2008-09-29", "close": 0.541109485, "volume": 4528.0}, {"date": "2008-09-30", "close": 0.510188943, "volume": 12290.0}, {"date": "2008-10-01", "close": 0.541109485, "volume": 712.0}, {"date": "2008-10-08", "close": 0.541109485, "volume": 647.0}, {"date": "2008-10-10", "close": 0.541109485, "volume": 2892.0}, {"date": "2008-10-21", "close": 0.649331382, "volume": 51540.0}, {"date": "2008-10-23", "close": 0.525649214, "volume": 13657.0}, {"date": "2008-10-27", "close": 0.525649214, "volume": 15304.0}, {"date": "2008-11-06", "close": 0.525649214, "volume": 1617.0}, {"date": "2008-11-17", "close": 0.525649214, "volume": 4851.0}, {"date": "2008-11-18", "close": 0.61841084, "volume": 1552.0}, {"date": "2008-11-21", "close": 0.386506775, "volume": 2154.0}, {"date": "2008-12-17", "close": 0.386506775, "volume": 21507.0}, {"date": "2009-01-06", "close": 0.386506775, "volume": 32940.0}, {"date": "2009-02-04", "close": 0.200983523, "volume": 285.0}, {"date": "2009-02-05", "close": 0.30920542, "volume": 1617.0}, {"date": "2009-02-17", "close": 0.200983523, "volume": 8903.0}, {"date": "2009-03-10", "close": 0.185523252, "volume": 621.0}, {"date": "2009-03-11", "close": 0.185523252, "volume": 3881.0}, {"date": "2009-03-16", "close": 0.185523252, "volume": 1294.0}, {"date": "2009-03-17", "close": 0.185523252, "volume": 2781.0}, {"date": "2009-03-25", "close": 0.185523252, "volume": 323.0}, {"date": "2009-04-28", "close": 0.46380813, "volume": 11858.0}, {"date": "2009-05-04", "close": 0.46380813, "volume": 10782.0}, {"date": "2009-05-11", "close": 0.448347859, "volume": 1100.0}, {"date": "2009-05-14", "close": 0.30920542, "volume": 4916.0}, {"date": "2009-05-15", "close": 0.30920542, "volume": 4275.0}, {"date": "2009-05-18", "close": 0.417427317, "volume": 2193.0}, {"date": "2009-05-19", "close": 0.216443794, "volume": 16643.0}, {"date": "2009-05-20", "close": 0.200983523, "volume": 258.0}, {"date": "2009-05-28", "close": 0.231904065, "volume": 970.0}, {"date": "2009-06-05", "close": 0.262824607, "volume": 776.0}, {"date": "2009-06-10", "close": 0.231904065, "volume": 7697.0}, {"date": "2009-06-11", "close": 0.200983523, "volume": 4257.0}, {"date": "2009-06-17", "close": 0.200983523, "volume": 2154.0}, {"date": "2009-06-18", "close": 0.185523252, "volume": 2587.0}, {"date": "2009-06-22", "close": 0.185523252, "volume": 1035.0}, {"date": "2009-06-25", "close": 0.15460271, "volume": 2911.0}, {"date": "2009-06-29", "close": 0.15460271, "volume": 20348.0}, {"date": "2009-07-24", "close": 0.15460271, "volume": 2587.0}, {"date": "2009-08-13", "close": 0.216443794, "volume": 3674.0}, {"date": "2009-08-17", "close": 0.30920542, "volume": 6468.0}, {"date": "2009-08-18", "close": 0.293745149, "volume": 3558.0}, {"date": "2009-08-19", "close": 0.293745149, "volume": 207.0}, {"date": "2009-09-03", "close": 0.15460271, "volume": 15653.0}, {"date": "2009-09-04", "close": 0.185523252, "volume": 14680.0}, {"date": "2009-09-09", "close": 0.278284878, "volume": 970.0}, {"date": "2009-09-21", "close": 0.278284878, "volume": 2005.0}, {"date": "2009-09-29", "close": 0.170062981, "volume": 11537.0}, {"date": "2009-10-06", "close": 0.170062981, "volume": 12936.0}, {"date": "2009-10-08", "close": 0.170062981, "volume": 162.0}, {"date": "2009-10-09", "close": 0.170062981, "volume": 162.0}, {"date": "2009-10-19", "close": 0.247364336, "volume": 1940.0}, {"date": "2009-10-20", "close": 0.247364336, "volume": 1294.0}, {"date": "2009-10-21", "close": 0.262824607, "volume": 9994.0}, {"date": "2009-11-12", "close": 0.200983523, "volume": 31694.0}, {"date": "2009-11-13", "close": 0.200983523, "volume": 12936.0}, {"date": "2009-11-18", "close": 0.200983523, "volume": 6109.0}, {"date": "2009-11-20", "close": 0.170062981, "volume": 4916.0}, {"date": "2009-11-23", "close": 0.170062981, "volume": 647.0}, {"date": "2009-11-26", "close": 0.185523252, "volume": 13475.0}, {"date": "2009-12-01", "close": 0.170062981, "volume": 2199.0}, {"date": "2009-12-02", "close": 0.170062981, "volume": 3234.0}, {"date": "2009-12-07", "close": 0.139142439, "volume": 14877.0}, {"date": "2009-12-08", "close": 0.123682168, "volume": 12936.0}, {"date": "2009-12-09", "close": 0.123682168, "volume": 259.0}, {"date": "2009-12-10", "close": 0.108221897, "volume": 20200.0}, {"date": "2009-12-15", "close": 0.092761626, "volume": 1035.0}, {"date": "2009-12-17", "close": 0.108221897, "volume": 38347.0}, {"date": "2009-12-23", "close": 0.092761626, "volume": 517.0}, {"date": "2010-01-06", "close": 0.092761626, "volume": 776.0}, {"date": "2010-01-11", "close": 0.092761626, "volume": 21022.0}, {"date": "2010-01-13", "close": 0.092761626, "volume": 10867.0}, {"date": "2010-01-25", "close": 0.077301355, "volume": 14951.0}, {"date": "2010-02-02", "close": 0.077301355, "volume": 155.0}, {"date": "2010-02-04", "close": 0.077301355, "volume": 63881.0}, {"date": "2010-02-05", "close": 0.061841084, "volume": 226.0}, {"date": "2010-02-08", "close": 0.077301355, "volume": 4531.0}, {"date": "2010-02-09", "close": 0.077301355, "volume": 1294.0}, {"date": "2010-02-18", "close": 0.061841084, "volume": 16983.0}, {"date": "2010-03-02", "close": 0.061841084, "volume": 7398.0}, {"date": "2010-03-11", "close": 0.077301355, "volume": 996.0}, {"date": "2010-03-17", "close": 0.061841084, "volume": 647.0}, {"date": "2010-03-18", "close": 0.077301355, "volume": 24362.0}, {"date": "2010-03-19", "close": 0.077301355, "volume": 789.0}, {"date": "2010-03-22", "close": 0.061841084, "volume": 1294.0}, {"date": "2010-03-24", "close": 0.077301355, "volume": 1294.0}, {"date": "2010-03-25", "close": 0.092761626, "volume": 6468.0}, {"date": "2010-04-01", "close": 0.092761626, "volume": 10737.0}, {"date": "2010-04-09", "close": 0.061841084, "volume": 36810.0}, {"date": "2010-04-12", "close": 0.061841084, "volume": 610.0}, {"date": "2010-04-23", "close": 0.061841084, "volume": 7140.0}, {"date": "2010-04-28", "close": 0.061841084, "volume": 14782.0}, {"date": "2010-04-29", "close": 0.061841084, "volume": 7762.0}, {"date": "2010-05-07", "close": 0.061841084, "volume": 3881.0}, {"date": "2010-05-10", "close": 0.061841084, "volume": 377.0}, {"date": "2010-05-11", "close": 0.061841084, "volume": 1164.0}, {"date": "2010-05-13", "close": 0.061841084, "volume": 142.0}, {"date": "2010-05-18", "close": 0.077301355, "volume": 2523.0}, {"date": "2010-05-20", "close": 0.061841084, "volume": 53965.0}, {"date": "2010-05-24", "close": 0.046380813, "volume": 647.0}, {"date": "2010-05-31", "close": 0.046380813, "volume": 129.0}, {"date": "2010-06-04", "close": 0.061841084, "volume": 11579.0}, {"date": "2010-06-07", "close": 0.046380813, "volume": 540.0}, {"date": "2010-06-08", "close": 0.046380813, "volume": 33893.0}, {"date": "2010-06-15", "close": 0.046380813, "volume": 42261.0}, {"date": "2010-06-16", "close": 0.046380813, "volume": 4269.0}, {"date": "2010-06-18", "close": 0.046380813, "volume": 16170.0}, {"date": "2010-06-21", "close": 0.046380813, "volume": 12936.0}, {"date": "2010-06-25", "close": 0.061841084, "volume": 48526.0}, {"date": "2010-06-28", "close": 0.077301355, "volume": 7115.0}, {"date": "2010-07-16", "close": 0.077301355, "volume": 6468.0}, {"date": "2010-07-22", "close": 0.046380813, "volume": 2274.0}, {"date": "2010-08-18", "close": 0.061841084, "volume": 6468.0}, {"date": "2010-08-19", "close": 0.061841084, "volume": 7115.0}, {"date": "2010-08-20", "close": 0.061841084, "volume": 6468.0}, {"date": "2010-08-25", "close": 0.030920542, "volume": 647.0}, {"date": "2010-09-16", "close": 0.046380813, "volume": 6312.0}, {"date": "2010-09-17", "close": 0.061841084, "volume": 1488.0}, {"date": "2010-09-20", "close": 0.077301355, "volume": 12936.0}, {"date": "2010-09-21", "close": 0.061841084, "volume": 2523.0}, {"date": "2010-09-22", "close": 0.077301355, "volume": 25411.0}, {"date": "2010-09-23", "close": 0.061841084, "volume": 1423.0}, {"date": "2010-09-28", "close": 0.092761626, "volume": 25873.0}, {"date": "2010-10-05", "close": 0.061841084, "volume": 666.0}, {"date": "2010-10-14", "close": 0.061841084, "volume": 8085.0}, {"date": "2010-10-15", "close": 0.061841084, "volume": 1617.0}, {"date": "2010-10-29", "close": 0.061841084, "volume": 11200.0}, {"date": "2010-11-01", "close": 0.061841084, "volume": 20614.0}, {"date": "2010-11-05", "close": 0.046380813, "volume": 18921.0}, {"date": "2010-11-08", "close": 0.046380813, "volume": 11480.0}, {"date": "2010-11-11", "close": 0.046380813, "volume": 19405.0}, {"date": "2010-11-12", "close": 0.046380813, "volume": 22509.0}, {"date": "2010-11-19", "close": 0.061841084, "volume": 3234.0}, {"date": "2010-11-22", "close": 0.061841084, "volume": 5460.0}, {"date": "2010-11-29", "close": 0.061841084, "volume": 970.0}, {"date": "2010-12-16", "close": 0.061841084, "volume": 18659.0}, {"date": "2010-12-29", "close": 0.061841084, "volume": 453.0}, {"date": "2010-12-30", "close": 0.061841084, "volume": 647.0}, {"date": "2011-01-18", "close": 0.061841084, "volume": 647.0}, {"date": "2011-01-24", "close": 0.061841084, "volume": 453.0}, {"date": "2011-01-27", "close": 0.108221897, "volume": 8926.0}, {"date": "2011-02-10", "close": 0.077301355, "volume": 2587.0}, {"date": "2011-02-15", "close": 0.077301355, "volume": 323.0}, {"date": "2011-02-18", "close": 0.077301355, "volume": 9055.0}, {"date": "2011-02-22", "close": 0.108221897, "volume": 15976.0}, {"date": "2011-03-09", "close": 0.061841084, "volume": 323.0}, {"date": "2011-03-10", "close": 0.061841084, "volume": 7438.0}, {"date": "2011-03-15", "close": 0.061841084, "volume": 32341.0}, {"date": "2016-03-23", "close": 0.85031496, "volume": 19378.0}, {"date": "2016-03-24", "close": 0.8696403, "volume": 78.0}, {"date": "2016-03-29", "close": 0.85031496, "volume": 6506.0}, {"date": "2016-03-31", "close": 0.7730136, "volume": 8241.0}, {"date": "2016-04-01", "close": 0.7730136, "volume": 2602.0}, {"date": "2016-04-04", "close": 0.7730136, "volume": 5442.0}, {"date": "2016-04-05", "close": 0.7730136, "volume": 130.0}, {"date": "2016-04-06", "close": 0.7730136, "volume": 51.0}, {"date": "2016-04-12", "close": 0.85031496, "volume": 2588.0}, {"date": "2016-04-13", "close": 0.92761632, "volume": 2587.0}, {"date": "2016-04-18", "close": 0.92761632, "volume": 964.0}, {"date": "2016-04-19", "close": 1.00491768, "volume": 4528.0}, {"date": "2016-04-26", "close": 0.92761632, "volume": 1106.0}, {"date": "2016-06-07", "close": 0.3865068, "volume": 184.0}, {"date": "2016-06-08", "close": 0.3865068, "volume": 153.0}, {"date": "2016-06-09", "close": 0.3865068, "volume": 88.0}, {"date": "2016-07-13", "close": 0.46380816, "volume": 1100.0}, {"date": "2016-07-22", "close": 0.34785612, "volume": 92.0}, {"date": "2016-07-27", "close": 0.30920544, "volume": 68.0}, {"date": "2016-07-28", "close": 0.27055476, "volume": 17.0}, {"date": "2016-08-01", "close": 0.27055476, "volume": 4075.0}, {"date": "2016-08-03", "close": 0.1932534, "volume": 5175.0}, {"date": "2016-08-04", "close": 0.1932534, "volume": 4993.0}, {"date": "2016-08-05", "close": 0.1932534, "volume": 2768.0}, {"date": "2016-08-10", "close": 0.23190408, "volume": 7762.0}, {"date": "2016-08-12", "close": 0.23190408, "volume": 10349.0}, {"date": "2016-08-15", "close": 0.1932534, "volume": 5186.0}, {"date": "2016-08-16", "close": 0.1932534, "volume": 10349.0}, {"date": "2016-08-17", "close": 0.23190408, "volume": 5175.0}, {"date": "2016-08-18", "close": 0.27055476, "volume": 3881.0}, {"date": "2016-09-01", "close": 0.34785612, "volume": 10168.0}, {"date": "2016-09-02", "close": 0.46380816, "volume": 5175.0}, {"date": "2016-09-05", "close": 0.5797602, "volume": 2587.0}, {"date": "2016-09-06", "close": 0.65706156, "volume": 1294.0}, {"date": "2016-09-07", "close": 0.81166428, "volume": 8456.0}, {"date": "2016-09-08", "close": 0.81166428, "volume": 30401.0}, {"date": "2016-09-12", "close": 0.85031496, "volume": 2543.0}, {"date": "2016-09-16", "close": 0.65706156, "volume": 409.0}, {"date": "2017-03-02", "close": 0.3865068, "volume": 7762.0}, {"date": "2017-03-07", "close": 0.40583214, "volume": 2587.0}, {"date": "2017-03-09", "close": 0.3865068, "volume": 2587.0}, {"date": "2017-03-10", "close": 0.3865068, "volume": 528.0}, {"date": "2017-03-28", "close": 0.42515748, "volume": 10954.0}, {"date": "2017-04-04", "close": 0.313070508, "volume": 13134.0}, {"date": "2017-06-27", "close": 0.17392806, "volume": 48.0}, {"date": "2017-08-07", "close": 0.21257874, "volume": 138.0}, {"date": "2017-09-12", "close": 0.17392806, "volume": 1.0}, {"date": "2017-09-21", "close": 0.17392806, "volume": 1293.0}, {"date": "2017-10-03", "close": 0.11595204, "volume": 1294.0}, {"date": "2017-11-20", "close": 0.11595204, "volume": 36.0}, {"date": "2017-11-21", "close": 0.11595204, "volume": 34.0}, {"date": "2017-11-23", "close": 0.0966267, "volume": 5175.0}, {"date": "2018-03-21", "close": 0.0966267, "volume": 170.0}, {"date": "2018-04-11", "close": 0.0966267, "volume": 7533.0}, {"date": "2018-06-20", "close": 0.03865068, "volume": 170.0}, {"date": "2018-07-26", "close": 0.034785612, "volume": 4.0}, {"date": "2018-09-06", "close": 0.027055476, "volume": 68.0}, {"date": "2018-10-10", "close": 0.027055476, "volume": 17.0}, {"date": "2018-12-19", "close": 0.027055476, "volume": 20099.0}, {"date": "2019-01-25", "close": 0.01932534, "volume": 33.0}, {"date": "2019-03-27", "close": 0.05797602, "volume": 2587.0}, {"date": "2019-05-03", "close": 0.11595204, "volume": 2587.0}, {"date": "2019-05-13", "close": 0.15460272, "volume": 409.0}, {"date": "2019-05-15", "close": 0.15460272, "volume": 2587.0}, {"date": "2019-05-22", "close": 0.139142448, "volume": 5175.0}, {"date": "2019-05-23", "close": 0.15460272, "volume": 5175.0}, {"date": "2019-06-12", "close": 0.15460272, "volume": 681.0}, {"date": "2019-06-21", "close": 0.15460272, "volume": 68.0}, {"date": "2019-06-24", "close": 0.15460272, "volume": 2587.0}, {"date": "2019-06-27", "close": 0.146872584, "volume": 6420.0}, {"date": "2019-09-02", "close": 0.146872584, "volume": 24.0}, {"date": "2019-09-05", "close": 0.146872584, "volume": 5.0}, {"date": "2019-12-04", "close": 0.158467788, "volume": 761.0}, {"date": "2019-12-12", "close": 0.17392806, "volume": 3898.0}, {"date": "2019-12-19", "close": 0.177793128, "volume": 136.0}, {"date": "2019-12-20", "close": 0.177793128, "volume": 2846.0}, {"date": "2019-12-24", "close": 0.200983536, "volume": 6339.0}, {"date": "2019-12-27", "close": 0.189388332, "volume": 5175.0}, {"date": "2020-01-30", "close": 0.200983536, "volume": 7762.0}, {"date": "2020-01-31", "close": 0.200983536, "volume": 2006.0}, {"date": "2020-02-26", "close": 0.21257874, "volume": 6468.0}, {"date": "2021-07-22", "close": 0.188422065, "volume": 8566806.0}, {"date": "2021-07-23", "close": 0.1932534, "volume": 2919437.0}, {"date": "2021-07-26", "close": 0.20291607, "volume": 3141427.0}, {"date": "2021-07-27", "close": 0.198084735, "volume": 2084523.0}, {"date": "2021-07-28", "close": 0.17392806, "volume": 2568202.0}, {"date": "2021-07-29", "close": 0.15460272, "volume": 2741306.0}, {"date": "2021-07-30", "close": 0.15460272, "volume": 589888.0}, {"date": "2021-08-02", "close": 0.16426539, "volume": 467481.0}, {"date": "2021-08-03", "close": 0.178759395, "volume": 455427.0}, {"date": "2021-08-04", "close": 0.16426539, "volume": 459749.0}, {"date": "2021-08-05", "close": 0.159434055, "volume": 350677.0}, {"date": "2021-08-06", "close": 0.15460272, "volume": 102305.0}, {"date": "2021-08-09", "close": 0.14494005, "volume": 567602.0}, {"date": "2021-08-10", "close": 0.140108715, "volume": 432561.0}, {"date": "2021-08-11", "close": 0.13527738, "volume": 422292.0}, {"date": "2021-08-12", "close": 0.13527738, "volume": 359759.0}, {"date": "2021-08-13", "close": 0.149771385, "volume": 311811.0}, {"date": "2021-08-16", "close": 0.159434055, "volume": 786573.0}, {"date": "2021-08-17", "close": 0.159434055, "volume": 157338.0}, {"date": "2021-08-18", "close": 0.159434055, "volume": 64110.0}, {"date": "2021-08-19", "close": 0.159434055, "volume": 235872.0}, {"date": "2021-08-20", "close": 0.15460272, "volume": 197985.0}, {"date": "2021-08-23", "close": 0.15460272, "volume": 96044.0}, {"date": "2021-08-24", "close": 0.15460272, "volume": 91828.0}, {"date": "2021-08-25", "close": 0.15460272, "volume": 132808.0}, {"date": "2021-08-26", "close": 0.15460272, "volume": 2706.0}, {"date": "2021-08-30", "close": 0.16426539, "volume": 75847.0}, {"date": "2021-08-31", "close": 0.15460272, "volume": 103700.0}, {"date": "2021-09-01", "close": 0.15460272, "volume": 184902.0}, {"date": "2021-09-02", "close": 0.14494005, "volume": 123787.0}, {"date": "2021-09-03", "close": 0.14494005, "volume": 183705.0}, {"date": "2021-09-06", "close": 0.159434055, "volume": 115820.0}, {"date": "2021-09-07", "close": 0.149771385, "volume": 34123.0}, {"date": "2021-09-08", "close": 0.149771385, "volume": 135462.0}, {"date": "2021-09-09", "close": 0.14494005, "volume": 116503.0}, {"date": "2021-09-10", "close": 0.140108715, "volume": 24390.0}, {"date": "2021-09-13", "close": 0.140108715, "volume": 322728.0}, {"date": "2021-09-14", "close": 0.13527738, "volume": 103491.0}, {"date": "2021-09-15", "close": 0.14494005, "volume": 123822.0}, {"date": "2021-09-16", "close": 0.15460272, "volume": 83513.0}, {"date": "2021-09-17", "close": 0.149771385, "volume": 117073.0}, {"date": "2021-09-20", "close": 0.140108715, "volume": 99113.0}, {"date": "2021-09-21", "close": 0.140108715, "volume": 138536.0}, {"date": "2021-09-22", "close": 0.14494005, "volume": 12712.0}, {"date": "2021-09-23", "close": 0.140108715, "volume": 141662.0}, {"date": "2021-09-24", "close": 0.140108715, "volume": 3711.0}, {"date": "2021-09-27", "close": 0.140108715, "volume": 4022.0}, {"date": "2021-09-28", "close": 0.14494005, "volume": 19903.0}, {"date": "2021-09-29", "close": 0.14494005, "volume": 344.0}, {"date": "2021-09-30", "close": 0.14494005, "volume": 10349.0}, {"date": "2021-10-01", "close": 0.14494005, "volume": 66308.0}, {"date": "2021-10-04", "close": 0.13527738, "volume": 72560.0}, {"date": "2021-10-05", "close": 0.13527738, "volume": 24502.0}, {"date": "2021-10-07", "close": 0.13527738, "volume": 3633.0}, {"date": "2021-10-08", "close": 0.140108715, "volume": 77618.0}, {"date": "2021-10-11", "close": 0.140108715, "volume": 31467.0}, {"date": "2021-10-12", "close": 0.130446045, "volume": 308748.0}, {"date": "2021-10-13", "close": 0.130446045, "volume": 62095.0}, {"date": "2021-10-14", "close": 0.140108715, "volume": 86932.0}, {"date": "2021-10-15", "close": 0.140108715, "volume": 14489.0}, {"date": "2021-10-18", "close": 0.13527738, "volume": 111372.0}, {"date": "2021-10-19", "close": 0.130446045, "volume": 239414.0}, {"date": "2021-10-20", "close": 0.130446045, "volume": 51780.0}, {"date": "2021-10-21", "close": 0.159434055, "volume": 5553726.0}, {"date": "2021-10-22", "close": 0.149771385, "volume": 272706.0}, {"date": "2021-10-25", "close": 0.149771385, "volume": 29642.0}, {"date": "2021-10-26", "close": 0.14494005, "volume": 167213.0}, {"date": "2021-10-27", "close": 0.14494005, "volume": 143125.0}, {"date": "2021-10-28", "close": 0.14494005, "volume": 178993.0}, {"date": "2021-10-29", "close": 0.14494005, "volume": 172217.0}, {"date": "2021-11-01", "close": 0.140108715, "volume": 200996.0}, {"date": "2021-11-02", "close": 0.13527738, "volume": 342345.0}, {"date": "2021-11-03", "close": 0.13527738, "volume": 15524.0}, {"date": "2021-11-04", "close": 0.13527738, "volume": 2886.0}, {"date": "2021-11-05", "close": 0.13527738, "volume": 15524.0}, {"date": "2021-11-08", "close": 0.140108715, "volume": 15886.0}, {"date": "2021-11-09", "close": 0.14494005, "volume": 267475.0}, {"date": "2021-11-10", "close": 0.14494005, "volume": 39449.0}, {"date": "2021-11-11", "close": 0.149771385, "volume": 95463.0}, {"date": "2021-11-12", "close": 0.1521870525, "volume": 22846.0}, {"date": "2021-11-15", "close": 0.14494005, "volume": 104588.0}, {"date": "2021-11-16", "close": 0.14494005, "volume": 46572.0}, {"date": "2021-11-17", "close": 0.15460272, "volume": 147334.0}, {"date": "2021-11-18", "close": 0.13527738, "volume": 179862.0}, {"date": "2021-11-19", "close": 0.13527738, "volume": 93142.0}, {"date": "2021-11-22", "close": 0.14494005, "volume": 16195.0}, {"date": "2021-11-23", "close": 0.14494005, "volume": 46238.0}, {"date": "2021-11-24", "close": 0.13527738, "volume": 16879.0}, {"date": "2021-11-25", "close": 0.14494005, "volume": 15537.0}, {"date": "2021-11-26", "close": 0.13527738, "volume": 123598.0}, {"date": "2021-11-29", "close": 0.13527738, "volume": 233322.0}, {"date": "2021-11-30", "close": 0.140108715, "volume": 89717.0}, {"date": "2021-12-02", "close": 0.130446045, "volume": 238258.0}, {"date": "2021-12-03", "close": 0.14494005, "volume": 182665.0}, {"date": "2021-12-06", "close": 0.140108715, "volume": 151935.0}, {"date": "2021-12-07", "close": 0.140108715, "volume": 26934.0}, {"date": "2021-12-09", "close": 0.140108715, "volume": 9314.0}, {"date": "2021-12-10", "close": 0.14494005, "volume": 95942.0}, {"date": "2021-12-13", "close": 0.140108715, "volume": 122590.0}, {"date": "2021-12-14", "close": 0.14494005, "volume": 172147.0}, {"date": "2021-12-15", "close": 0.140108715, "volume": 58953.0}, {"date": "2021-12-17", "close": 0.13527738, "volume": 41396.0}, {"date": "2021-12-20", "close": 0.13527738, "volume": 25873.0}, {"date": "2021-12-23", "close": 0.13527738, "volume": 40017.0}, {"date": "2021-12-24", "close": 0.14494005, "volume": 504764.0}, {"date": "2021-12-29", "close": 0.149771385, "volume": 17550.0}, {"date": "2021-12-30", "close": 0.14494005, "volume": 73922.0}, {"date": "2022-01-04", "close": 0.14494005, "volume": 30923.0}, {"date": "2022-01-05", "close": 0.14494005, "volume": 84439.0}, {"date": "2022-01-06", "close": 0.14494005, "volume": 183585.0}, {"date": "2022-01-07", "close": 0.14494005, "volume": 25873.0}, {"date": "2022-01-11", "close": 0.14494005, "volume": 51746.0}, {"date": "2022-01-12", "close": 0.140108715, "volume": 603309.0}, {"date": "2022-01-13", "close": 0.140108715, "volume": 4716.0}, {"date": "2022-01-14", "close": 0.140108715, "volume": 95492.0}, {"date": "2022-01-19", "close": 0.14494005, "volume": 157343.0}, {"date": "2022-01-21", "close": 0.149771385, "volume": 38001.0}, {"date": "2022-01-24", "close": 0.149771385, "volume": 9594.0}, {"date": "2022-01-25", "close": 0.14494005, "volume": 25873.0}, {"date": "2022-01-27", "close": 0.140108715, "volume": 143626.0}, {"date": "2022-01-28", "close": 0.13527738, "volume": 237893.0}, {"date": "2022-01-31", "close": 0.12561471, "volume": 164819.0}, {"date": "2022-02-02", "close": 0.11595204, "volume": 392347.0}, {"date": "2022-02-03", "close": 0.11595204, "volume": 1022042.0}, {"date": "2022-02-04", "close": 0.130446045, "volume": 584099.0}, {"date": "2022-02-07", "close": 0.120783375, "volume": 304760.0}, {"date": "2022-02-08", "close": 0.120783375, "volume": 202.0}, {"date": "2022-02-09", "close": 0.120783375, "volume": 86010.0}, {"date": "2022-02-10", "close": 0.120783375, "volume": 12.0}, {"date": "2022-02-11", "close": 0.120783375, "volume": 150300.0}, {"date": "2022-02-14", "close": 0.12561471, "volume": 3988.0}, {"date": "2022-02-15", "close": 0.11595204, "volume": 32812.0}, {"date": "2022-02-16", "close": 0.120783375, "volume": 6209.0}, {"date": "2022-02-17", "close": 0.12561471, "volume": 24113.0}, {"date": "2022-02-18", "close": 0.12561471, "volume": 17282.0}, {"date": "2022-02-21", "close": 0.11595204, "volume": 98730.0}, {"date": "2022-02-22", "close": 0.11595204, "volume": 51746.0}, {"date": "2022-02-23", "close": 0.11595204, "volume": 43466.0}, {"date": "2022-02-24", "close": 0.11595204, "volume": 15524.0}, {"date": "2022-02-25", "close": 0.11595204, "volume": 10349.0}, {"date": "2022-02-28", "close": 0.11595204, "volume": 8383.0}, {"date": "2022-03-01", "close": 0.11595204, "volume": 15177.0}, {"date": "2022-03-02", "close": 0.111120705, "volume": 20022.0}, {"date": "2022-03-03", "close": 0.101458035, "volume": 51252.0}, {"date": "2022-03-04", "close": 0.10628937, "volume": 8279.0}, {"date": "2022-03-07", "close": 0.10628937, "volume": 19379.0}, {"date": "2022-03-08", "close": 0.101458035, "volume": 10349.0}, {"date": "2022-03-11", "close": 0.111120705, "volume": 43570.0}, {"date": "2022-03-15", "close": 0.101458035, "volume": 64564.0}, {"date": "2022-03-18", "close": 0.1038737025, "volume": 9379.0}, {"date": "2022-03-21", "close": 0.101458035, "volume": 10082.0}, {"date": "2022-03-22", "close": 0.10628937, "volume": 18800.0}, {"date": "2022-03-23", "close": 0.12561471, "volume": 493230.0}, {"date": "2022-03-24", "close": 0.11595204, "volume": 214945.0}, {"date": "2022-03-25", "close": 0.11595204, "volume": 41613.0}, {"date": "2022-03-28", "close": 0.111120705, "volume": 350987.0}, {"date": "2022-03-29", "close": 0.1183677075, "volume": 30932.0}, {"date": "2022-03-30", "close": 0.11595204, "volume": 54085.0}, {"date": "2022-04-01", "close": 0.10628937, "volume": 178134.0}, {"date": "2022-04-04", "close": 0.10628937, "volume": 318530.0}, {"date": "2022-04-05", "close": 0.11595204, "volume": 41929.0}, {"date": "2022-04-06", "close": 0.10628937, "volume": 202240.0}, {"date": "2022-04-07", "close": 0.11595204, "volume": 199941.0}, {"date": "2022-04-11", "close": 0.111120705, "volume": 39163.0}, {"date": "2022-04-13", "close": 0.10628937, "volume": 20698.0}, {"date": "2022-04-14", "close": 0.11595204, "volume": 141391.0}, {"date": "2022-04-19", "close": 0.111120705, "volume": 103491.0}, {"date": "2022-04-20", "close": 0.111120705, "volume": 172796.0}, {"date": "2022-04-22", "close": 0.1135855, "volume": 58216.0}, {"date": "2022-04-26", "close": 0.1135855, "volume": 53154.0}, {"date": "2022-04-27", "close": 0.108647, "volume": 31850.0}, {"date": "2022-04-28", "close": 0.108647, "volume": 380.0}, {"date": "2022-04-29", "close": 0.1037085, "volume": 428993.0}, {"date": "2022-05-04", "close": 0.1135855, "volume": 405008.0}, {"date": "2022-05-05", "close": 0.108647, "volume": 511626.0}, {"date": "2022-05-06", "close": 0.1135855, "volume": 61402.0}, {"date": "2022-05-09", "close": 0.1037085, "volume": 23286.0}, {"date": "2022-05-10", "close": 0.1037085, "volume": 67433.0}, {"date": "2022-05-12", "close": 0.1037085, "volume": 151868.0}, {"date": "2022-05-16", "close": 0.108647, "volume": 10125.0}, {"date": "2022-05-17", "close": 0.1037085, "volume": 48.0}, {"date": "2022-05-18", "close": 0.1037085, "volume": 159815.0}, {"date": "2022-05-19", "close": 0.09877, "volume": 12149.0}, {"date": "2022-05-20", "close": 0.1037085, "volume": 55685.0}, {"date": "2022-05-23", "close": 0.09877, "volume": 48764.0}, {"date": "2022-05-24", "close": 0.09877, "volume": 10125.0}, {"date": "2022-05-26", "close": 0.128401, "volume": 299539.0}, {"date": "2022-05-27", "close": 0.1135855, "volume": 70092.0}, {"date": "2022-05-30", "close": 0.1037085, "volume": 67665.0}, {"date": "2022-05-31", "close": 0.09877, "volume": 106749.0}, {"date": "2022-06-02", "close": 0.1037085, "volume": 58711.0}, {"date": "2022-06-03", "close": 0.108647, "volume": 62702.0}, {"date": "2022-06-06", "close": 0.1037085, "volume": 278107.0}, {"date": "2022-06-07", "close": 0.128401, "volume": 396852.0}, {"date": "2022-06-08", "close": 0.148155, "volume": 761666.0}, {"date": "2022-06-09", "close": 0.1432165, "volume": 19037.0}, {"date": "2022-06-10", "close": 0.138278, "volume": 10125.0}, {"date": "2022-06-14", "close": 0.11605475, "volume": 250042.0}, {"date": "2022-06-15", "close": 0.1135855, "volume": 40498.0}, {"date": "2022-06-16", "close": 0.1135855, "volume": 188448.0}, {"date": "2022-06-17", "close": 0.1234625, "volume": 35436.0}, {"date": "2022-06-20", "close": 0.1135855, "volume": 89096.0}, {"date": "2022-06-21", "close": 0.108647, "volume": 185279.0}, {"date": "2022-06-22", "close": 0.1037085, "volume": 62127.0}, {"date": "2022-06-23", "close": 0.1037085, "volume": 152822.0}, {"date": "2022-06-24", "close": 0.1333395, "volume": 52540.0}, {"date": "2022-06-27", "close": 0.128401, "volume": 139648.0}, {"date": "2022-06-28", "close": 0.1135855, "volume": 5568.0}, {"date": "2022-06-29", "close": 0.1135855, "volume": 302632.0}, {"date": "2022-06-30", "close": 0.1135855, "volume": 245712.0}, {"date": "2022-07-01", "close": 0.118524, "volume": 22973.0}, {"date": "2022-07-04", "close": 0.118524, "volume": 19212.0}, {"date": "2022-07-05", "close": 0.1234625, "volume": 92498.0}, {"date": "2022-07-06", "close": 0.128401, "volume": 147251.0}, {"date": "2022-07-07", "close": 0.1135855, "volume": 30374.0}, {"date": "2022-07-08", "close": 0.1234625, "volume": 278847.0}, {"date": "2022-07-11", "close": 0.1432165, "volume": 437470.0}, {"date": "2022-07-12", "close": 0.1333395, "volume": 17604.0}, {"date": "2022-07-15", "close": 0.128401, "volume": 146299.0}, {"date": "2022-07-18", "close": 0.138278, "volume": 234563.0}, {"date": "2022-07-19", "close": 0.1234625, "volume": 293386.0}, {"date": "2022-07-20", "close": 0.1234625, "volume": 30367.0}, {"date": "2022-07-21", "close": 0.1234625, "volume": 15187.0}, {"date": "2022-07-22", "close": 0.1135855, "volume": 968795.0}, {"date": "2022-07-26", "close": 0.108647, "volume": 199385.0}, {"date": "2022-07-27", "close": 0.1037085, "volume": 63936.0}, {"date": "2022-07-28", "close": 0.108647, "volume": 34911.0}, {"date": "2022-07-29", "close": 0.09877, "volume": 177179.0}, {"date": "2022-08-01", "close": 0.09877, "volume": 20304.0}, {"date": "2022-08-02", "close": 0.0938315, "volume": 132995.0}, {"date": "2022-08-03", "close": 0.0948192, "volume": 7087.0}, {"date": "2022-08-04", "close": 0.09877, "volume": 42523.0}, {"date": "2022-08-05", "close": 0.0948192, "volume": 64797.0}, {"date": "2022-08-08", "close": 0.088893, "volume": 248939.0}, {"date": "2022-08-09", "close": 0.0908684, "volume": 436761.0}, {"date": "2022-08-11", "close": 0.0879053, "volume": 128002.0}, {"date": "2022-08-12", "close": 0.0908684, "volume": 356067.0}, {"date": "2022-08-15", "close": 0.0928438, "volume": 401627.0}, {"date": "2022-08-18", "close": 0.0869176, "volume": 132601.0}, {"date": "2022-08-19", "close": 0.0898807, "volume": 65506.0}, {"date": "2022-08-22", "close": 0.079016, "volume": 364147.0}, {"date": "2022-08-23", "close": 0.079016, "volume": 169264.0}, {"date": "2022-08-24", "close": 0.0839545, "volume": 186070.0}, {"date": "2022-08-25", "close": 0.0859299, "volume": 25311.0}, {"date": "2022-08-26", "close": 0.0819791, "volume": 34333.0}, {"date": "2022-08-29", "close": 0.0800037, "volume": 534.0}, {"date": "2022-08-30", "close": 0.079016, "volume": 130541.0}, {"date": "2022-09-01", "close": 0.079016, "volume": 64912.0}, {"date": "2022-09-02", "close": 0.079016, "volume": 101245.0}, {"date": "2022-09-05", "close": 0.079016, "volume": 139054.0}, {"date": "2022-09-06", "close": 0.0839545, "volume": 313860.0}, {"date": "2022-09-08", "close": 0.0859299, "volume": 13499.0}, {"date": "2022-09-12", "close": 0.0770406, "volume": 368384.0}, {"date": "2022-09-13", "close": 0.079016, "volume": 390798.0}, {"date": "2022-09-14", "close": 0.0839545, "volume": 22507.0}, {"date": "2022-09-20", "close": 0.0760529, "volume": 71002.0}, {"date": "2022-09-21", "close": 0.0859299, "volume": 191659.0}, {"date": "2022-09-23", "close": 0.0859299, "volume": 15056.0}, {"date": "2022-09-26", "close": 0.0859299, "volume": 146188.0}, {"date": "2022-09-27", "close": 0.088893, "volume": 20249.0}, {"date": "2022-09-28", "close": 0.0800037, "volume": 270736.0}, {"date": "2022-10-07", "close": 0.0839545, "volume": 26223.0}, {"date": "2022-10-10", "close": 0.0839545, "volume": 71784.0}, {"date": "2022-10-12", "close": 0.079016, "volume": 291687.0}, {"date": "2022-10-13", "close": 0.079016, "volume": 86615.0}, {"date": "2022-10-14", "close": 0.079016, "volume": 145.0}, {"date": "2022-10-17", "close": 0.079016, "volume": 12656.0}, {"date": "2022-10-18", "close": 0.0711144, "volume": 515339.0}, {"date": "2022-10-19", "close": 0.079016, "volume": 199453.0}, {"date": "2022-10-20", "close": 0.0977823, "volume": 376375.0}, {"date": "2022-10-21", "close": 0.0938315, "volume": 249519.0}, {"date": "2022-11-02", "close": 0.0879053, "volume": 806757.0}, {"date": "2022-11-03", "close": 0.0800037, "volume": 66030.0}, {"date": "2022-11-04", "close": 0.0839545, "volume": 179286.0}, {"date": "2022-11-07", "close": 0.0819791, "volume": 121494.0}, {"date": "2022-11-08", "close": 0.0760529, "volume": 10125.0}, {"date": "2022-11-10", "close": 0.0760529, "volume": 2254.0}, {"date": "2022-11-14", "close": 0.0750652, "volume": 17942.0}, {"date": "2022-11-15", "close": 0.0770406, "volume": 24299.0}, {"date": "2022-11-16", "close": 0.0770406, "volume": 70819.0}, {"date": "2022-11-17", "close": 0.0730898, "volume": 53478.0}, {"date": "2022-11-18", "close": 0.069139, "volume": 112774.0}, {"date": "2022-11-21", "close": 0.069139, "volume": 12650.0}, {"date": "2022-11-23", "close": 0.0730898, "volume": 15187.0}, {"date": "2022-11-24", "close": 0.0721021, "volume": 11.0}, {"date": "2022-11-25", "close": 0.0780283, "volume": 24741.0}, {"date": "2022-11-28", "close": 0.0721021, "volume": 72351.0}, {"date": "2022-11-29", "close": 0.0671636, "volume": 48212.0}, {"date": "2022-11-30", "close": 0.0671636, "volume": 50959.0}, {"date": "2022-12-01", "close": 0.0543235, "volume": 33.0}, {"date": "2022-12-02", "close": 0.0612374, "volume": 25185.0}, {"date": "2022-12-05", "close": 0.069139, "volume": 267387.0}, {"date": "2022-12-06", "close": 0.0681513, "volume": 4050.0}, {"date": "2022-12-07", "close": 0.0651882, "volume": 10125.0}, {"date": "2022-12-08", "close": 0.0701267, "volume": 22274.0}, {"date": "2022-12-09", "close": 0.0651882, "volume": 5973.0}, {"date": "2022-12-12", "close": 0.0622251, "volume": 127569.0}, {"date": "2022-12-14", "close": 0.0671636, "volume": 68847.0}, {"date": "2022-12-15", "close": 0.059262, "volume": 91376.0}, {"date": "2022-12-16", "close": 0.0543235, "volume": 341169.0}, {"date": "2022-12-19", "close": 0.0553112, "volume": 31823.0}, {"date": "2022-12-20", "close": 0.0562989, "volume": 198731.0}, {"date": "2022-12-21", "close": 0.0543235, "volume": 169411.0}, {"date": "2022-12-22", "close": 0.0543235, "volume": 4454.0}, {"date": "2022-12-28", "close": 0.0533358, "volume": 71378.0}, {"date": "2022-12-29", "close": 0.059262, "volume": 164968.0}, {"date": "2022-12-30", "close": 0.059262, "volume": 16666.0}, {"date": "2023-01-03", "close": 0.059262, "volume": 1425.0}, {"date": "2023-01-05", "close": 0.0642005, "volume": 253113.0}, {"date": "2023-01-09", "close": 0.0681513, "volume": 75707.0}, {"date": "2023-01-10", "close": 0.0681513, "volume": 18000.0}, {"date": "2023-01-11", "close": 0.0681513, "volume": 8418.0}, {"date": "2023-01-13", "close": 0.069139, "volume": 227802.0}, {"date": "2023-01-16", "close": 0.069139, "volume": 134648.0}, {"date": "2023-01-17", "close": 0.069139, "volume": 7087.0}, {"date": "2023-01-19", "close": 0.069139, "volume": 101245.0}, {"date": "2023-01-20", "close": 0.069139, "volume": 168067.0}, {"date": "2023-01-23", "close": 0.069139, "volume": 135669.0}, {"date": "2023-01-27", "close": 0.0651882, "volume": 164225.0}, {"date": "2023-01-30", "close": 0.0642005, "volume": 87922.0}, {"date": "2023-01-31", "close": 0.0622251, "volume": 5062.0}, {"date": "2023-02-01", "close": 0.0681513, "volume": 26324.0}, {"date": "2023-02-03", "close": 0.0622251, "volume": 46168.0}, {"date": "2023-02-06", "close": 0.0612374, "volume": 404184.0}, {"date": "2023-02-07", "close": 0.0612374, "volume": 38241.0}, {"date": "2023-02-08", "close": 0.0612374, "volume": 39460.0}, {"date": "2023-02-09", "close": 0.0661759, "volume": 199048.0}, {"date": "2023-02-14", "close": 0.0622251, "volume": 4050.0}, {"date": "2023-02-15", "close": 0.0622251, "volume": 27611.0}, {"date": "2023-02-16", "close": 0.0632128, "volume": 111377.0}, {"date": "2023-02-17", "close": 0.0622251, "volume": 282203.0}, {"date": "2023-02-21", "close": 0.0612374, "volume": 91121.0}, {"date": "2023-02-23", "close": 0.0632128, "volume": 101245.0}, {"date": "2023-02-24", "close": 0.0612374, "volume": 101245.0}, {"date": "2023-02-28", "close": 0.059262, "volume": 28686.0}, {"date": "2023-03-01", "close": 0.059262, "volume": 221280.0}, {"date": "2023-03-02", "close": 0.049385, "volume": 615232.0}, {"date": "2023-03-03", "close": 0.049385, "volume": 202491.0}, {"date": "2023-03-06", "close": 0.049385, "volume": 15187.0}, {"date": "2023-03-08", "close": 0.049385, "volume": 2698.0}, {"date": "2023-03-09", "close": 0.0434588, "volume": 483655.0}, {"date": "2023-03-10", "close": 0.0434588, "volume": 116555.0}, {"date": "2023-03-14", "close": 0.0385203, "volume": 30374.0}, {"date": "2023-03-15", "close": 0.0345695, "volume": 70480.0}, {"date": "2023-03-16", "close": 0.039508, "volume": 324441.0}, {"date": "2023-03-20", "close": 0.0454342, "volume": 498172.0}, {"date": "2023-03-21", "close": 0.0444465, "volume": 240994.0}, {"date": "2023-03-27", "close": 0.0464219, "volume": 338566.0}, {"date": "2023-03-28", "close": 0.049385, "volume": 139816.0}, {"date": "2023-03-29", "close": 0.049385, "volume": 3557.0}, {"date": "2023-04-04", "close": 0.0503727, "volume": 1.0}, {"date": "2023-04-05", "close": 0.0503727, "volume": 50622.0}, {"date": "2023-04-06", "close": 0.049385, "volume": 8495.0}, {"date": "2023-04-11", "close": 0.049385, "volume": 10125.0}, {"date": "2023-04-12", "close": 0.049385, "volume": 50623.0}, {"date": "2023-04-13", "close": 0.0464219, "volume": 73909.0}, {"date": "2023-04-14", "close": 0.0503727, "volume": 43873.0}, {"date": "2023-04-18", "close": 0.0503727, "volume": 7700.0}, {"date": "2023-04-19", "close": 0.0503727, "volume": 2425.0}, {"date": "2023-04-21", "close": 0.0474096, "volume": 50623.0}, {"date": "2023-04-28", "close": 0.0444465, "volume": 21638.0}, {"date": "2023-05-03", "close": 0.039508, "volume": 29999.0}, {"date": "2023-05-04", "close": 0.039508, "volume": 72883.0}, {"date": "2023-05-05", "close": 0.039508, "volume": 16974.0}, {"date": "2023-05-08", "close": 0.0454342, "volume": 115268.0}, {"date": "2023-05-09", "close": 0.0444465, "volume": 125508.0}, {"date": "2023-05-10", "close": 0.0385203, "volume": 80293.0}, {"date": "2023-05-15", "close": 0.039508, "volume": 64764.0}, {"date": "2023-05-16", "close": 0.039508, "volume": 67123.0}, {"date": "2023-05-18", "close": 0.0404957, "volume": 2305.0}, {"date": "2023-05-22", "close": 0.0404957, "volume": 2022.0}, {"date": "2023-05-24", "close": 0.0385203, "volume": 63634.0}, {"date": "2023-05-25", "close": 0.0375326, "volume": 25293.0}, {"date": "2023-05-26", "close": 0.0365449, "volume": 90152.0}, {"date": "2023-05-29", "close": 0.0375326, "volume": 42203.0}, {"date": "2023-05-30", "close": 0.0365449, "volume": 62037.0}, {"date": "2023-06-01", "close": 0.0355572, "volume": 5062.0}, {"date": "2023-06-02", "close": 0.0365449, "volume": 40498.0}, {"date": "2023-06-09", "close": 0.0365449, "volume": 96183.0}, {"date": "2023-06-14", "close": 0.0355572, "volume": 10125.0}, {"date": "2023-06-15", "close": 0.0355572, "volume": 4576.0}, {"date": "2023-06-16", "close": 0.0355572, "volume": 25844.0}, {"date": "2023-06-23", "close": 0.0316064, "volume": 10125.0}, {"date": "2023-06-26", "close": 0.0335818, "volume": 101245.0}, {"date": "2023-06-27", "close": 0.029631, "volume": 54672.0}, {"date": "2023-06-28", "close": 0.029631, "volume": 27741.0}, {"date": "2023-06-29", "close": 0.029631, "volume": 7087.0}, {"date": "2023-06-30", "close": 0.029631, "volume": 731209.0}, {"date": "2023-07-04", "close": 0.029631, "volume": 75934.0}, {"date": "2023-07-06", "close": 0.029631, "volume": 717.0}, {"date": "2023-07-07", "close": 0.029631, "volume": 215066.0}, {"date": "2023-07-10", "close": 0.029631, "volume": 48170.0}, {"date": "2023-07-11", "close": 0.0286433, "volume": 159967.0}, {"date": "2023-07-14", "close": 0.029631, "volume": 33411.0}, {"date": "2023-07-17", "close": 0.0266679, "volume": 48170.0}, {"date": "2023-07-18", "close": 0.0246925, "volume": 111904.0}, {"date": "2023-07-19", "close": 0.0246925, "volume": 202.0}, {"date": "2023-07-20", "close": 0.0276556, "volume": 202.0}, {"date": "2023-07-24", "close": 0.0246925, "volume": 17009.0}, {"date": "2023-07-27", "close": 0.039508, "volume": 446694.0}, {"date": "2023-07-28", "close": 0.0444465, "volume": 440083.0}, {"date": "2023-07-31", "close": 0.0513604, "volume": 311936.0}, {"date": "2023-08-01", "close": 0.0434588, "volume": 478737.0}, {"date": "2023-08-03", "close": 0.0444465, "volume": 20249.0}, {"date": "2023-08-08", "close": 0.049385, "volume": 32909.0}, {"date": "2023-08-09", "close": 0.049385, "volume": 30375.0}, {"date": "2023-08-10", "close": 0.0454342, "volume": 101245.0}, {"date": "2023-08-16", "close": 0.0434588, "volume": 76400.0}, {"date": "2023-08-17", "close": 0.0424711, "volume": 6581.0}, {"date": "2023-08-18", "close": 0.0414834, "volume": 30783.0}, {"date": "2023-08-21", "close": 0.0444465, "volume": 22010.0}, {"date": "2023-08-22", "close": 0.0444465, "volume": 61759.0}, {"date": "2023-08-23", "close": 0.049385, "volume": 118701.0}, {"date": "2023-08-24", "close": 0.0533358, "volume": 43113.0}, {"date": "2023-08-25", "close": 0.0533358, "volume": 58275.0}, {"date": "2023-08-28", "close": 0.049385, "volume": 81516.0}, {"date": "2023-08-29", "close": 0.0483973, "volume": 285221.0}, {"date": "2023-08-30", "close": 0.049385, "volume": 93841.0}, {"date": "2023-08-31", "close": 0.049385, "volume": 54192.0}, {"date": "2023-09-01", "close": 0.049385, "volume": 101245.0}, {"date": "2023-09-04", "close": 0.049385, "volume": 1.0}, {"date": "2023-09-05", "close": 0.0483973, "volume": 50623.0}, {"date": "2023-09-06", "close": 0.0483973, "volume": 402163.0}, {"date": "2023-09-07", "close": 0.0533358, "volume": 252569.0}, {"date": "2023-09-08", "close": 0.0543235, "volume": 56419.0}, {"date": "2023-09-12", "close": 0.049385, "volume": 328034.0}, {"date": "2023-09-13", "close": 0.0483973, "volume": 72848.0}, {"date": "2023-09-15", "close": 0.0483973, "volume": 30376.0}, {"date": "2023-09-18", "close": 0.049385, "volume": 114933.0}, {"date": "2023-09-19", "close": 0.0464219, "volume": 61709.0}, {"date": "2023-09-20", "close": 0.049385, "volume": 20249.0}, {"date": "2023-09-28", "close": 0.049385, "volume": 3.0}, {"date": "2023-09-29", "close": 0.0474096, "volume": 59949.0}, {"date": "2023-10-04", "close": 0.039508, "volume": 20502.0}, {"date": "2023-10-05", "close": 0.0365449, "volume": 37706.0}, {"date": "2023-10-11", "close": 0.0375326, "volume": 11607.0}, {"date": "2023-10-12", "close": 0.039508, "volume": 131619.0}, {"date": "2023-10-13", "close": 0.039508, "volume": 50623.0}, {"date": "2023-10-17", "close": 0.039508, "volume": 30374.0}, {"date": "2023-10-18", "close": 0.0434588, "volume": 90404.0}, {"date": "2023-10-19", "close": 0.0444465, "volume": 45560.0}, {"date": "2023-10-20", "close": 0.0404957, "volume": 328288.0}, {"date": "2023-10-23", "close": 0.0562989, "volume": 161891.0}, {"date": "2023-10-25", "close": 0.0572866, "volume": 343.0}, {"date": "2023-10-26", "close": 0.0513604, "volume": 237841.0}, {"date": "2023-10-27", "close": 0.049385, "volume": 43493.0}, {"date": "2023-10-31", "close": 0.059262, "volume": 292633.0}, {"date": "2023-11-09", "close": 0.0483973, "volume": 76434.0}, {"date": "2023-11-10", "close": 0.0474096, "volume": 622.0}, {"date": "2023-11-13", "close": 0.0533358, "volume": 49950.0}, {"date": "2023-11-15", "close": 0.0533358, "volume": 34421.0}, {"date": "2023-11-20", "close": 0.04, "volume": 136321.0}, {"date": "2023-11-21", "close": 0.04, "volume": 1.0}, {"date": "2023-11-22", "close": 0.042, "volume": 63679.0}, {"date": "2023-11-23", "close": 0.045, "volume": 62000.0}, {"date": "2023-11-24", "close": 0.045, "volume": 100000.0}, {"date": "2023-11-29", "close": 0.041, "volume": 200900.0}, {"date": "2023-11-30", "close": 0.05, "volume": 341466.0}, {"date": "2023-12-04", "close": 0.046, "volume": 4500.0}, {"date": "2023-12-05", "close": 0.049, "volume": 198822.0}, {"date": "2023-12-06", "close": 0.052, "volume": 169622.0}, {"date": "2023-12-08", "close": 0.052, "volume": 100000.0}, {"date": "2023-12-28", "close": 0.041, "volume": 94858.0}, {"date": "2023-12-29", "close": 0.038, "volume": 173774.0}, {"date": "2024-01-04", "close": 0.037, "volume": 131428.0}, {"date": "2024-01-08", "close": 0.04, "volume": 5128.0}, {"date": "2024-01-09", "close": 0.044, "volume": 7622.0}, {"date": "2024-01-15", "close": 0.039, "volume": 241138.0}, {"date": "2024-01-16", "close": 0.038, "volume": 120339.0}, {"date": "2024-01-17", "close": 0.044, "volume": 111033.0}, {"date": "2024-01-19", "close": 0.043, "volume": 34627.0}, {"date": "2024-01-23", "close": 0.043, "volume": 50181.0}, {"date": "2024-01-24", "close": 0.044, "volume": 61000.0}, {"date": "2024-01-25", "close": 0.04, "volume": 88869.0}, {"date": "2024-01-29", "close": 0.041, "volume": 25000.0}, {"date": "2024-01-30", "close": 0.044, "volume": 1240.0}, {"date": "2024-01-31", "close": 0.044, "volume": 1459.0}, {"date": "2024-02-01", "close": 0.04, "volume": 80000.0}, {"date": "2024-02-02", "close": 0.037, "volume": 25000.0}, {"date": "2024-02-06", "close": 0.034, "volume": 37027.0}, {"date": "2024-02-07", "close": 0.034, "volume": 70000.0}, {"date": "2024-02-08", "close": 0.033, "volume": 108945.0}, {"date": "2024-02-09", "close": 0.03, "volume": 8486.0}, {"date": "2024-02-13", "close": 0.03, "volume": 20000.0}, {"date": "2024-02-15", "close": 0.033, "volume": 15000.0}, {"date": "2024-02-19", "close": 0.035, "volume": 45215.0}, {"date": "2024-02-23", "close": 0.036, "volume": 150000.0}, {"date": "2024-02-27", "close": 0.036, "volume": 2619.0}, {"date": "2024-02-29", "close": 0.033, "volume": 80000.0}, {"date": "2024-03-05", "close": 0.034, "volume": 14.0}, {"date": "2024-03-11", "close": 0.03, "volume": 200000.0}, {"date": "2024-03-14", "close": 0.03, "volume": 29000.0}, {"date": "2024-03-19", "close": 0.03, "volume": 57028.0}, {"date": "2024-03-20", "close": 0.03, "volume": 25403.0}, {"date": "2024-03-25", "close": 0.034, "volume": 14500.0}, {"date": "2024-03-28", "close": 0.036, "volume": 98446.0}, {"date": "2024-04-02", "close": 0.035, "volume": 200270.0}, {"date": "2024-04-03", "close": 0.033, "volume": 299034.0}, {"date": "2024-04-04", "close": 0.033, "volume": 60000.0}, {"date": "2024-04-05", "close": 0.033, "volume": 77.0}, {"date": "2024-04-08", "close": 0.031, "volume": 161734.0}, {"date": "2024-04-09", "close": 0.03, "volume": 410000.0}, {"date": "2024-04-10", "close": 0.032, "volume": 113266.0}, {"date": "2024-04-11", "close": 0.04, "volume": 262793.0}, {"date": "2024-04-12", "close": 0.04, "volume": 160000.0}, {"date": "2024-04-15", "close": 0.039, "volume": 75648.0}, {"date": "2024-04-16", "close": 0.037, "volume": 18000.0}, {"date": "2024-04-17", "close": 0.037, "volume": 34546.0}, {"date": "2024-04-24", "close": 0.038, "volume": 16395.0}, {"date": "2024-04-29", "close": 0.045, "volume": 582222.0}, {"date": "2024-04-30", "close": 0.045, "volume": 54473.0}, {"date": "2024-05-01", "close": 0.045, "volume": 208099.0}, {"date": "2024-05-02", "close": 0.047, "volume": 111133.0}, {"date": "2024-05-03", "close": 0.046, "volume": 31851.0}, {"date": "2024-05-06", "close": 0.045, "volume": 283528.0}, {"date": "2024-05-07", "close": 0.042, "volume": 51667.0}, {"date": "2024-05-08", "close": 0.042, "volume": 8760.0}, {"date": "2024-05-09", "close": 0.038, "volume": 244.0}, {"date": "2024-05-10", "close": 0.039, "volume": 34400.0}, {"date": "2024-05-13", "close": 0.037, "volume": 61197.0}, {"date": "2024-05-14", "close": 0.034, "volume": 222283.0}, {"date": "2024-05-15", "close": 0.034, "volume": 24268.0}, {"date": "2024-05-16", "close": 0.03, "volume": 381253.0}, {"date": "2024-05-17", "close": 0.034, "volume": 9106.0}, {"date": "2024-05-22", "close": 0.034, "volume": 280599.0}, {"date": "2024-05-23", "close": 0.035, "volume": 35000.0}, {"date": "2024-05-24", "close": 0.037, "volume": 442200.0}, {"date": "2024-05-27", "close": 0.038, "volume": 53212.0}, {"date": "2024-05-28", "close": 0.036, "volume": 401049.0}, {"date": "2024-05-29", "close": 0.037, "volume": 20770.0}, {"date": "2024-06-03", "close": 0.036, "volume": 80000.0}, {"date": "2024-06-04", "close": 0.036, "volume": 11028.0}, {"date": "2024-06-05", "close": 0.039, "volume": 25641.0}, {"date": "2024-06-07", "close": 0.039, "volume": 13000.0}, {"date": "2024-06-11", "close": 0.039, "volume": 50110.0}, {"date": "2024-06-17", "close": 0.036, "volume": 60798.0}, {"date": "2024-06-18", "close": 0.036, "volume": 162000.0}, {"date": "2024-06-19", "close": 0.036, "volume": 15695.0}, {"date": "2024-06-20", "close": 0.034, "volume": 48236.0}, {"date": "2024-06-25", "close": 0.032, "volume": 4678.0}, {"date": "2024-06-28", "close": 0.033, "volume": 6849.0}, {"date": "2024-07-02", "close": 0.031, "volume": 25000.0}, {"date": "2024-07-05", "close": 0.032, "volume": 22468.0}, {"date": "2024-07-10", "close": 0.031, "volume": 3500.0}, {"date": "2024-07-17", "close": 0.035, "volume": 103276.0}, {"date": "2024-07-25", "close": 0.032, "volume": 4108.0}, {"date": "2024-07-26", "close": 0.031, "volume": 54000.0}, {"date": "2024-07-30", "close": 0.032, "volume": 22095.0}, {"date": "2024-08-01", "close": 0.033, "volume": 10782.0}, {"date": "2024-08-05", "close": 0.031, "volume": 3157.0}, {"date": "2024-08-08", "close": 0.032, "volume": 92009.0}, {"date": "2024-08-12", "close": 0.032, "volume": 137583.0}, {"date": "2024-08-13", "close": 0.029, "volume": 156868.0}, {"date": "2024-08-14", "close": 0.028, "volume": 45525.0}, {"date": "2024-08-15", "close": 0.028, "volume": 18434.0}, {"date": "2024-08-20", "close": 0.029, "volume": 20689.0}, {"date": "2024-08-22", "close": 0.025, "volume": 6000.0}, {"date": "2024-08-28", "close": 0.026, "volume": 20000.0}, {"date": "2024-08-29", "close": 0.028, "volume": 19230.0}, {"date": "2024-08-30", "close": 0.028, "volume": 16170.0}, {"date": "2024-09-02", "close": 0.03, "volume": 52884.0}, {"date": "2024-09-03", "close": 0.025, "volume": 54412.0}, {"date": "2024-09-04", "close": 0.025, "volume": 260000.0}, {"date": "2024-09-05", "close": 0.029, "volume": 71595.0}, {"date": "2024-09-06", "close": 0.03, "volume": 19970.0}, {"date": "2024-09-11", "close": 0.03, "volume": 30854.0}, {"date": "2024-09-18", "close": 0.03, "volume": 321885.0}, {"date": "2024-09-20", "close": 0.031, "volume": 103130.0}, {"date": "2024-09-23", "close": 0.031, "volume": 43142.0}, {"date": "2024-09-24", "close": 0.03, "volume": 30000.0}, {"date": "2024-09-25", "close": 0.03, "volume": 15966.0}, {"date": "2024-09-27", "close": 0.035, "volume": 281000.0}, {"date": "2024-09-30", "close": 0.039, "volume": 14000.0}, {"date": "2024-10-01", "close": 0.03, "volume": 84696.0}, {"date": "2024-10-09", "close": 0.03, "volume": 4681.0}, {"date": "2024-10-10", "close": 0.037, "volume": 35918.0}, {"date": "2024-10-11", "close": 0.038, "volume": 73001.0}, {"date": "2024-10-15", "close": 0.038, "volume": 27160.0}, {"date": "2024-10-17", "close": 0.036, "volume": 63795.0}, {"date": "2024-10-23", "close": 0.036, "volume": 4500.0}, {"date": "2024-10-24", "close": 0.036, "volume": 24242.0}, {"date": "2024-10-25", "close": 0.036, "volume": 3500.0}, {"date": "2024-10-28", "close": 0.038, "volume": 9000.0}, {"date": "2024-10-29", "close": 0.038, "volume": 13157.0}, {"date": "2024-10-30", "close": 0.038, "volume": 7983.0}, {"date": "2024-10-31", "close": 0.041, "volume": 102954.0}, {"date": "2024-11-04", "close": 0.041, "volume": 338461.0}, {"date": "2024-11-05", "close": 0.042, "volume": 998402.0}, {"date": "2024-11-06", "close": 0.042, "volume": 42596.0}, {"date": "2024-11-08", "close": 0.043, "volume": 13150.0}, {"date": "2024-11-11", "close": 0.047, "volume": 29999.0}, {"date": "2024-11-12", "close": 0.048, "volume": 90000.0}, {"date": "2024-11-13", "close": 0.047, "volume": 382.0}, {"date": "2024-11-18", "close": 0.047, "volume": 15000.0}, {"date": "2024-11-19", "close": 0.047, "volume": 20000.0}, {"date": "2024-11-20", "close": 0.047, "volume": 17000.0}, {"date": "2024-11-21", "close": 0.039, "volume": 50000.0}, {"date": "2024-11-22", "close": 0.039, "volume": 24.0}, {"date": "2024-11-25", "close": 0.044, "volume": 250000.0}, {"date": "2024-11-26", "close": 0.04, "volume": 360377.0}, {"date": "2024-11-27", "close": 0.04, "volume": 76410.0}, {"date": "2024-12-03", "close": 0.044, "volume": 39959.0}, {"date": "2024-12-04", "close": 0.039, "volume": 84000.0}, {"date": "2024-12-05", "close": 0.039, "volume": 47539.0}, {"date": "2024-12-06", "close": 0.044, "volume": 98084.0}, {"date": "2024-12-09", "close": 0.045, "volume": 65000.0}, {"date": "2024-12-12", "close": 0.043, "volume": 22134.0}, {"date": "2024-12-13", "close": 0.039, "volume": 145143.0}, {"date": "2024-12-16", "close": 0.039, "volume": 3780.0}, {"date": "2024-12-19", "close": 0.039, "volume": 560000.0}, {"date": "2024-12-20", "close": 0.039, "volume": 5.0}, {"date": "2024-12-24", "close": 0.043, "volume": 52004.0}, {"date": "2024-12-27", "close": 0.044, "volume": 46.0}, {"date": "2025-01-03", "close": 0.05, "volume": 300000.0}, {"date": "2025-01-06", "close": 0.049, "volume": 41571.0}, {"date": "2025-01-07", "close": 0.045, "volume": 34018.0}, {"date": "2025-01-08", "close": 0.048, "volume": 500000.0}, {"date": "2025-01-16", "close": 0.045, "volume": 15982.0}, {"date": "2025-01-17", "close": 0.047, "volume": 296849.0}, {"date": "2025-01-20", "close": 0.046, "volume": 950429.0}, {"date": "2025-01-28", "close": 0.047, "volume": 22546.0}, {"date": "2025-01-29", "close": 0.047, "volume": 31914.0}, {"date": "2025-01-30", "close": 0.04, "volume": 36713.0}, {"date": "2025-01-31", "close": 0.045, "volume": 261111.0}, {"date": "2025-02-03", "close": 0.045, "volume": 82639.0}, {"date": "2025-02-04", "close": 0.045, "volume": 19559.0}, {"date": "2025-02-06", "close": 0.046, "volume": 885000.0}, {"date": "2025-02-07", "close": 0.04, "volume": 826693.0}, {"date": "2025-02-13", "close": 0.043, "volume": 3000.0}, {"date": "2025-02-14", "close": 0.047, "volume": 57652.0}, {"date": "2025-02-17", "close": 0.043, "volume": 66368.0}, {"date": "2025-02-20", "close": 0.043, "volume": 1071249.0}, {"date": "2025-02-24", "close": 0.043, "volume": 2500.0}, {"date": "2025-02-25", "close": 0.043, "volume": 100000.0}, {"date": "2025-02-26", "close": 0.043, "volume": 5000.0}, {"date": "2025-03-05", "close": 0.043, "volume": 60000.0}, {"date": "2025-03-07", "close": 0.049, "volume": 22312.0}, {"date": "2025-03-11", "close": 0.045, "volume": 105205.0}, {"date": "2025-03-14", "close": 0.044, "volume": 12000.0}, {"date": "2025-03-24", "close": 0.039, "volume": 152840.0}, {"date": "2025-03-27", "close": 0.039, "volume": 9900.0}, {"date": "2025-03-28", "close": 0.041, "volume": 122727.0}, {"date": "2025-04-07", "close": 0.038, "volume": 46786.0}, {"date": "2025-04-08", "close": 0.04, "volume": 263880.0}, {"date": "2025-04-10", "close": 0.036, "volume": 44468.0}, {"date": "2025-04-11", "close": 0.038, "volume": 26315.0}, {"date": "2025-04-14", "close": 0.04, "volume": 12500.0}, {"date": "2025-04-16", "close": 0.04, "volume": 44500.0}, {"date": "2025-05-02", "close": 0.04, "volume": 100001.0}, {"date": "2025-05-16", "close": 0.04, "volume": 50001.0}, {"date": "2025-05-27", "close": 0.045, "volume": 44444.0}, {"date": "2025-06-04", "close": 0.043, "volume": 300169.0}, {"date": "2025-06-06", "close": 0.042, "volume": 1500.0}, {"date": "2025-06-27", "close": 0.026, "volume": 306401.0}, {"date": "2025-06-30", "close": 0.029, "volume": 352004.0}, {"date": "2025-07-01", "close": 0.029, "volume": 41500.0}, {"date": "2025-07-02", "close": 0.035, "volume": 138499.0}, {"date": "2025-07-03", "close": 0.031, "volume": 58968.0}, {"date": "2025-07-08", "close": 0.031, "volume": 259.0}, {"date": "2025-07-14", "close": 0.032, "volume": 1000.0}, {"date": "2025-07-16", "close": 0.035, "volume": 169.0}, {"date": "2025-07-17", "close": 0.035, "volume": 4573.0}, {"date": "2025-07-18", "close": 0.034, "volume": 23738.0}, {"date": "2025-07-21", "close": 0.036, "volume": 20000.0}, {"date": "2025-07-22", "close": 0.036, "volume": 10258.0}, {"date": "2025-07-23", "close": 0.036, "volume": 10000.0}, {"date": "2025-07-25", "close": 0.034, "volume": 33671.0}, {"date": "2025-07-28", "close": 0.034, "volume": 4304.0}, {"date": "2025-07-30", "close": 0.032, "volume": 401240.0}, {"date": "2025-07-31", "close": 0.032, "volume": 15000.0}, {"date": "2025-08-04", "close": 0.033, "volume": 125000.0}, {"date": "2025-08-05", "close": 0.032, "volume": 317119.0}, {"date": "2025-08-06", "close": 0.032, "volume": 597844.0}, {"date": "2025-08-08", "close": 0.033, "volume": 73339.0}, {"date": "2025-08-11", "close": 0.032, "volume": 1170228.0}, {"date": "2025-08-12", "close": 0.032, "volume": 666348.0}, {"date": "2025-08-13", "close": 0.031, "volume": 300000.0}, {"date": "2025-08-14", "close": 0.031, "volume": 200000.0}, {"date": "2025-08-15", "close": 0.032, "volume": 99891.0}, {"date": "2025-08-18", "close": 0.035, "volume": 180248.0}, {"date": "2025-08-20", "close": 0.035, "volume": 27154.0}, {"date": "2025-08-21", "close": 0.035, "volume": 3594.0}, {"date": "2025-08-22", "close": 0.034, "volume": 18030.0}, {"date": "2025-08-25", "close": 0.034, "volume": 267823.0}, {"date": "2025-08-26", "close": 0.033, "volume": 200000.0}, {"date": "2025-08-27", "close": 0.034, "volume": 95152.0}, {"date": "2025-09-02", "close": 0.036, "volume": 134514.0}, {"date": "2025-09-03", "close": 0.035, "volume": 56180.0}, {"date": "2025-09-05", "close": 0.036, "volume": 100082.0}, {"date": "2025-09-09", "close": 0.035, "volume": 16000.0}, {"date": "2025-09-12", "close": 0.035, "volume": 1250.0}, {"date": "2025-09-15", "close": 0.035, "volume": 23549.0}, {"date": "2025-09-16", "close": 0.034, "volume": 118988.0}, {"date": "2025-09-22", "close": 0.034, "volume": 145.0}, {"date": "2025-09-23", "close": 0.033, "volume": 15000.0}, {"date": "2025-09-24", "close": 0.035, "volume": 35498.0}, {"date": "2025-09-25", "close": 0.036, "volume": 15000.0}, {"date": "2025-09-26", "close": 0.033, "volume": 7638.0}, {"date": "2025-09-30", "close": 0.034, "volume": 20000.0}, {"date": "2025-10-02", "close": 0.035, "volume": 50000.0}, {"date": "2025-10-07", "close": 0.04, "volume": 230050.0}, {"date": "2025-10-09", "close": 0.04, "volume": 30342.0}, {"date": "2025-10-15", "close": 0.045, "volume": 423135.0}, {"date": "2025-10-16", "close": 0.043, "volume": 50000.0}, {"date": "2025-10-17", "close": 0.043, "volume": 39016.0}, {"date": "2025-10-20", "close": 0.041, "volume": 50000.0}, {"date": "2025-10-21", "close": 0.047, "volume": 63511.0}, {"date": "2025-10-22", "close": 0.042, "volume": 21206.0}, {"date": "2025-10-24", "close": 0.054, "volume": 551761.0}, {"date": "2025-10-27", "close": 0.042, "volume": 123847.0}, {"date": "2025-10-28", "close": 0.047, "volume": 107315.0}, {"date": "2025-10-29", "close": 0.048, "volume": 100000.0}, {"date": "2025-10-30", "close": 0.042, "volume": 81357.0}, {"date": "2025-10-31", "close": 0.042, "volume": 260986.0}, {"date": "2025-11-03", "close": 0.043, "volume": 179233.0}, {"date": "2025-11-04", "close": 0.043, "volume": 48156.0}, {"date": "2025-11-05", "close": 0.04, "volume": 340310.0}, {"date": "2025-11-06", "close": 0.04, "volume": 100000.0}, {"date": "2025-11-10", "close": 0.04, "volume": 385978.0}, {"date": "2025-11-11", "close": 0.04, "volume": 14022.0}, {"date": "2025-11-12", "close": 0.042, "volume": 130000.0}, {"date": "2025-11-13", "close": 0.042, "volume": 50000.0}, {"date": "2025-11-14", "close": 0.041, "volume": 22348.0}, {"date": "2025-11-18", "close": 0.042, "volume": 23800.0}, {"date": "2025-11-19", "close": 0.044, "volume": 208572.0}, {"date": "2025-11-20", "close": 0.055, "volume": 339043.0}, {"date": "2025-11-21", "close": 0.05, "volume": 3080.0}, {"date": "2025-11-25", "close": 0.049, "volume": 49320.0}, {"date": "2025-11-26", "close": 0.05, "volume": 13680.0}, {"date": "2025-11-28", "close": 0.049, "volume": 50000.0}, {"date": "2025-12-01", "close": 0.048, "volume": 54000.0}, {"date": "2025-12-03", "close": 0.049, "volume": 40000.0}, {"date": "2025-12-04", "close": 0.05, "volume": 73269.0}, {"date": "2025-12-05", "close": 0.05, "volume": 50000.0}, {"date": "2025-12-08", "close": 0.05, "volume": 50000.0}, {"date": "2025-12-09", "close": 0.05, "volume": 50000.0}, {"date": "2025-12-10", "close": 0.05, "volume": 285478.0}, {"date": "2025-12-11", "close": 0.048, "volume": 115468.0}, {"date": "2025-12-12", "close": 0.047, "volume": 4861.0}, {"date": "2025-12-16", "close": 0.045, "volume": 22170.0}, {"date": "2025-12-17", "close": 0.047, "volume": 65602.0}, {"date": "2025-12-22", "close": 0.047, "volume": 105.0}, {"date": "2025-12-23", "close": 0.047, "volume": 1327.0}, {"date": "2025-12-24", "close": 0.045, "volume": 8500.0}, {"date": "2025-12-29", "close": 0.045, "volume": 60000.0}, {"date": "2025-12-31", "close": 0.045, "volume": 7200.0}, {"date": "2026-01-06", "close": 0.046, "volume": 131458.0}, {"date": "2026-01-07", "close": 0.046, "volume": 40912.0}, {"date": "2026-01-09", "close": 0.046, "volume": 109.0}, {"date": "2026-01-12", "close": 0.045, "volume": 5775.0}, {"date": "2026-01-13", "close": 0.044, "volume": 117915.0}, {"date": "2026-01-14", "close": 0.047, "volume": 184533.0}, {"date": "2026-01-15", "close": 0.047, "volume": 116927.0}, {"date": "2026-01-16", "close": 0.053, "volume": 107000.0}, {"date": "2026-01-19", "close": 0.047, "volume": 242612.0}, {"date": "2026-01-21", "close": 0.05, "volume": 300170.0}, {"date": "2026-01-23", "close": 0.05, "volume": 194037.0}, {"date": "2026-01-27", "close": 0.046, "volume": 240965.0}, {"date": "2026-01-28", "close": 0.047, "volume": 40216.0}, {"date": "2026-01-29", "close": 0.047, "volume": 19607.0}, {"date": "2026-01-30", "close": 0.046, "volume": 75166.0}, {"date": "2026-02-05", "close": 0.041, "volume": 150000.0}, {"date": "2026-02-10", "close": 0.048, "volume": 190102.0}, {"date": "2026-02-11", "close": 0.045, "volume": 252608.0}, {"date": "2026-02-12", "close": 0.046, "volume": 30842.0}, {"date": "2026-02-13", "close": 0.046, "volume": 21739.0}, {"date": "2026-02-16", "close": 0.047, "volume": 1960.0}, {"date": "2026-02-17", "close": 0.038, "volume": 483334.0}, {"date": "2026-02-19", "close": 0.038, "volume": 94433.0}, {"date": "2026-02-23", "close": 0.04, "volume": 502960.0}, {"date": "2026-02-24", "close": 0.035, "volume": 749647.0}, {"date": "2026-02-25", "close": 0.033, "volume": 1386291.0}, {"date": "2026-02-26", "close": 0.03, "volume": 1028510.0}, {"date": "2026-02-27", "close": 0.03, "volume": 166904.0}, {"date": "2026-03-02", "close": 0.027, "volume": 629513.0}, {"date": "2026-03-03", "close": 0.026, "volume": 591794.0}, {"date": "2026-03-04", "close": 0.029, "volume": 7130.0}, {"date": "2026-03-05", "close": 0.028, "volume": 44318.0}, {"date": "2026-03-06", "close": 0.028, "volume": 1009675.0}, {"date": "2026-03-10", "close": 0.029, "volume": 47494.0}, {"date": "2026-03-11", "close": 0.031, "volume": 138201.0}, {"date": "2026-03-12", "close": 0.03, "volume": 474770.0}, {"date": "2026-03-16", "close": 0.028, "volume": 600000.0}, {"date": "2026-03-17", "close": 0.028, "volume": 100000.0}, {"date": "2026-03-18", "close": 0.035, "volume": 1966860.0}, {"date": "2026-03-19", "close": 0.03, "volume": 945457.0}, {"date": "2026-03-20", "close": 0.03, "volume": 165000.0}, {"date": "2026-03-23", "close": 0.028, "volume": 1081203.0}, {"date": "2026-03-24", "close": 0.028, "volume": 878.0}, {"date": "2026-03-25", "close": 0.028, "volume": 177479.0}, {"date": "2026-03-26", "close": 0.029, "volume": 50000.0}, {"date": "2026-03-27", "close": 0.03, "volume": 66666.0}, {"date": "2026-03-30", "close": 0.029, "volume": 37964.0}, {"date": "2026-04-01", "close": 0.029, "volume": 206208.0}, {"date": "2026-04-07", "close": 0.028, "volume": 50000.0}, {"date": "2026-04-08", "close": 0.029, "volume": 854443.0}, {"date": "2026-04-10", "close": 0.025, "volume": 800000.0}, {"date": "2026-04-13", "close": 0.024, "volume": 1771330.0}, {"date": "2026-04-14", "close": 0.027, "volume": 468339.0}, {"date": "2026-04-15", "close": 0.025, "volume": 1930298.0}, {"date": "2026-04-16", "close": 0.02, "volume": 2701869.0}, {"date": "2026-04-17", "close": 0.021, "volume": 2086925.0}, {"date": "2026-04-20", "close": 0.028, "volume": 3056896.0}, {"date": "2026-04-21", "close": 0.028, "volume": 2441518.0}, {"date": "2026-04-22", "close": 0.025, "volume": 138000.0}, {"date": "2026-04-23", "close": 0.026, "volume": 100000.0}, {"date": "2026-04-27", "close": 0.026, "volume": 236630.0}, {"date": "2026-04-28", "close": 0.027, "volume": 898672.0}, {"date": "2026-04-29", "close": 0.0235, "volume": 1072962.0}, {"date": "2026-04-30", "close": 0.021, "volume": 1034375.0}, {"date": "2026-05-01", "close": 0.023, "volume": 1811967.0}, {"date": "2026-05-04", "close": 0.022, "volume": 3035.0}, {"date": "2026-05-05", "close": 0.022, "volume": 110061.0}, {"date": "2026-05-06", "close": 0.021, "volume": 401903.0}, {"date": "2026-05-07", "close": 0.0215, "volume": 150000.0}, {"date": "2026-05-08", "close": 0.021, "volume": 718153.0}, {"date": "2026-05-11", "close": 0.02, "volume": 217700.0}, {"date": "2026-05-12", "close": 0.023, "volume": 898762.0}, {"date": "2026-05-13", "close": 0.022, "volume": 1964771.0}, {"date": "2026-05-14", "close": 0.022, "volume": 118881.0}, {"date": "2026-05-15", "close": 0.021, "volume": 683698.0}, {"date": "2026-05-18", "close": 0.021, "volume": 497854.0}, {"date": "2026-05-19", "close": 0.021, "volume": 350000.0}, {"date": "2026-05-20", "close": 0.021, "volume": 1107538.0}, {"date": "2026-05-22", "close": 0.022, "volume": 45454.0}, {"date": "2026-05-25", "close": 0.02, "volume": 396363.0}, {"date": "2026-05-27", "close": 0.02, "volume": 261414.0}, {"date": "2026-05-28", "close": 0.02, "volume": 643720.0}, {"date": "2026-05-29", "close": 0.02, "volume": 400150.0}, {"date": "2026-06-01", "close": 0.022, "volume": 341733.0}, {"date": "2026-06-02", "close": 0.021, "volume": 328281.0}, {"date": "2026-06-03", "close": 0.023, "volume": 225499.0}, {"date": "2026-06-04", "close": 0.023, "volume": 649024.0}, {"date": "2026-06-09", "close": 0.02, "volume": 2146509.0}, {"date": "2026-06-11", "close": 0.02, "volume": 818255.0}, {"date": "2026-06-12", "close": 0.02, "volume": 1214547.0}, {"date": "2026-06-15", "close": 0.022, "volume": 119547.0}, {"date": "2026-06-16", "close": 0.023, "volume": 916593.0}, {"date": "2026-06-17", "close": 0.021, "volume": 1077791.0}, {"date": "2026-06-18", "close": 0.019, "volume": 2024469.0}, {"date": "2026-06-19", "close": 0.02, "volume": 237308.0}, {"date": "2026-06-22", "close": 0.02, "volume": 893136.0}, {"date": "2026-06-24", "close": 0.02, "volume": 632262.0}, {"date": "2026-06-26", "close": 0.018, "volume": 326000.0}, {"date": "2026-06-29", "close": 0.019, "volume": 473333.0}, {"date": "2026-06-30", "close": 0.018, "volume": 832137.0}, {"date": "2026-07-01", "close": 0.018, "volume": 18179.0}, {"date": "2026-07-02", "close": 0.018, "volume": 478393.0}, {"date": "2026-07-06", "close": 0.017, "volume": 491327.0}, {"date": "2026-07-08", "close": 0.017, "volume": 400000.0}, {"date": "2026-07-09", "close": 0.016, "volume": 1630220.0}, {"date": "2026-07-10", "close": 0.03, "volume": 22200417.0}, {"date": "2026-07-13", "close": 0.025, "volume": 10596446.0}, {"date": "2026-07-14", "close": 0.022, "volume": 6849602.0}, {"date": "2026-07-15", "close": 0.022, "volume": 3105581.0}, {"date": "2026-07-16", "close": 0.02, "volume": 2965018.0}, {"date": "2026-07-17", "close": 0.025, "volume": 77749710.0}, {"date": "2026-07-20", "close": 0.019, "volume": 14158865.0}, {"date": "2026-07-21", "close": 0.019, "volume": 4050292.0}, {"date": "2026-07-22", "close": 0.019, "volume": 1164657.0}, {"date": "2026-07-23", "close": 0.019, "volume": 567098.0}, {"date": "2026-07-24", "close": 0.019, "volume": 2570457.0}, {"date": "2026-07-27", "close": 0.018, "volume": 696763.0}, {"date": "2026-07-28", "close": 0.02, "volume": 548640.0}, {"date": "2026-07-29", "close": 0.019, "volume": 2671881.0}, {"date": "2026-07-30", "close": 0.019, "volume": 1255404.0}, {"date": "2026-07-31", "close": 0.017, "volume": 3230903.0}, {"date": "2026-08-03", "close": 0.019, "volume": 2885700.0}, {"date": "2026-08-04", "close": 0.02, "volume": 2987246.0}, {"date": "2026-08-05", "close": 0.02, "volume": 2033082.0}, {"date": "2026-08-06", "close": 0.022, "volume": 4518592.0}, {"date": "2026-08-07", "close": 0.019, "volume": 7035708.0}], "refreshing": true}