{"ticker": "WAK", "overview": {"name": "Wa Kaolin Ltd", "country": "Australia"}, "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": "WAK", "has_prices": true, "as_of": "2026-07-24", "last": 0.006, "prev_close": 0.006, "change": 0.0, "change_pct": 0.0, "session_volume": 225000.0, "vwap_5": 0.006, "vwap_20": 0.005385216267487113, "vwap_60": 0.010814668693309165, "vwap_250": 0.024774072392110963, "high_52w": 0.04, "low_52w": 0.005, "avg_volume_20": 715805.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "ASXSH-03100276", "src": "ASX", "ticker": "WAK", "cik": "", "company": "Wa Kaolin Ltd", "company_raw": "WA Kaolin Limited", "who": "Kenneth Joseph Hall (\"Hall\")", "who_key": "KENNETH JOSEPH HALL (\"HALL\")", "role": "Substantial holder", "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": "KENNETH JOSEPH HALL (\"HALL\") restates 22.66% of WAK", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03100276", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241432}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "KENNETH JOSEPH HALL (\"HALL", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 22.66, "notice_date": "2026-06-15", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03100276-6A1329493", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Matthew William Shackleton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": 3.0, "indirect_account": null, "pct": null, "notice_date": "2026-05-28", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03094677-6A1327335", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "James Anthony Staples", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": "Detail of contract SFdesign Pty Ltd", "pct": null, "notice_date": "2026-05-28", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03094696-6A1327337", "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": "2026-06-15", "source_url": "https://www.marketindex.com.au/asx/wak", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-28", "source_url": "https://www.marketindex.com.au/asx/wak", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-28", "source_url": "https://www.marketindex.com.au/asx/wak", "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": "2026-05-28", "source_url": "https://www.marketindex.com.au/asx/wak", "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": "2026-05-26", "source_url": "https://www.marketindex.com.au/asx/wak", "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": "2026-05-25", "source_url": "https://www.marketindex.com.au/asx/wak", "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": "2026-05-25", "source_url": "https://www.marketindex.com.au/asx/wak", "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": "2026-05-25", "source_url": "https://www.marketindex.com.au/asx/wak", "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": "2026-05-25", "source_url": "https://www.marketindex.com.au/asx/wak", "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": "2026-05-20", "source_url": "https://www.marketindex.com.au/asx/wak", "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": "2026-03-17", "source_url": "https://www.marketindex.com.au/asx/wak", "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": "2026-03-17", "source_url": "https://www.marketindex.com.au/asx/wak", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-16", "source_url": "https://www.marketindex.com.au/asx/wak", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-25", "source_url": "https://www.marketindex.com.au/asx/wak", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-24", "source_url": "https://www.marketindex.com.au/asx/wak", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-24", "source_url": "https://www.marketindex.com.au/asx/wak", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-24", "source_url": "https://www.marketindex.com.au/asx/wak", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-24", "source_url": "https://www.marketindex.com.au/asx/wak", "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": "2025-04-24", "source_url": "https://www.marketindex.com.au/asx/wak", "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": "2025-04-23", "source_url": "https://www.marketindex.com.au/asx/wak", "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": "2025-04-23", "source_url": "https://www.marketindex.com.au/asx/wak", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-13", "source_url": "https://www.marketindex.com.au/asx/wak", "needs_ocr": 0}], "directors": [{"name": "Matthew William Shackleton", "first_seen": "2026-05-28", "last_seen": "2026-05-28", "status": "current", "notices": 1}, {"name": "James Anthony Staples", "first_seen": "2026-05-28", "last_seen": "2026-05-28", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "WAK", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2007-08-17", "close": 0.339302, "volume": 219733.0}, {"date": "2007-08-20", "close": 0.35716, "volume": 218166.0}, {"date": "2007-08-21", "close": 0.35716, "volume": 85228.0}, {"date": "2007-08-22", "close": 0.339302, "volume": 12879.0}, {"date": "2007-08-23", "close": 0.3169795, "volume": 94075.0}, {"date": "2007-08-24", "close": 0.330373, "volume": 144305.0}, {"date": "2007-08-27", "close": 0.339302, "volume": 38078.0}, {"date": "2007-08-28", "close": 0.3437665, "volume": 21279.0}, {"date": "2007-08-29", "close": 0.3080505, "volume": 67197.0}, {"date": "2007-08-30", "close": 0.3080505, "volume": 55997.0}, {"date": "2007-09-03", "close": 0.330373, "volume": 16799.0}, {"date": "2007-09-04", "close": 0.321444, "volume": 118714.0}, {"date": "2007-09-05", "close": 0.3080505, "volume": 194377.0}, {"date": "2007-09-06", "close": 0.294657, "volume": 15679.0}, {"date": "2007-09-07", "close": 0.294657, "volume": 2800.0}, {"date": "2007-09-10", "close": 0.294657, "volume": 4480.0}, {"date": "2007-09-11", "close": 0.2901925, "volume": 11199.0}, {"date": "2007-09-12", "close": 0.2812635, "volume": 61615.0}, {"date": "2007-09-13", "close": 0.2366185, "volume": 117594.0}, {"date": "2007-09-14", "close": 0.241083, "volume": 13439.0}, {"date": "2007-09-17", "close": 0.232154, "volume": 30463.0}, {"date": "2007-09-18", "close": 0.250012, "volume": 24639.0}, {"date": "2007-09-19", "close": 0.26787, "volume": 199182.0}, {"date": "2007-09-20", "close": 0.26787, "volume": 11166.0}, {"date": "2007-09-21", "close": 0.250012, "volume": 298634.0}, {"date": "2007-09-26", "close": 0.223225, "volume": 31784.0}, {"date": "2007-09-27", "close": 0.223225, "volume": 301960.0}, {"date": "2007-09-28", "close": 0.232154, "volume": 325008.0}, {"date": "2007-10-01", "close": 0.2276895, "volume": 16799.0}, {"date": "2007-10-02", "close": 0.214296, "volume": 89596.0}, {"date": "2007-10-03", "close": 0.26787, "volume": 225445.0}, {"date": "2007-10-04", "close": 0.2455475, "volume": 105275.0}, {"date": "2007-10-05", "close": 0.250012, "volume": 95195.0}, {"date": "2007-10-08", "close": 0.241083, "volume": 12319.0}, {"date": "2007-10-09", "close": 0.232154, "volume": 40318.0}, {"date": "2007-10-10", "close": 0.2276895, "volume": 55997.0}, {"date": "2007-10-11", "close": 0.2276895, "volume": 3248.0}, {"date": "2007-10-12", "close": 0.2187605, "volume": 26449.0}, {"date": "2007-10-15", "close": 0.214296, "volume": 79628.0}, {"date": "2007-10-16", "close": 0.205367, "volume": 235155.0}, {"date": "2007-10-17", "close": 0.205367, "volume": 44798.0}, {"date": "2007-10-18", "close": 0.241083, "volume": 141147.0}, {"date": "2007-10-19", "close": 0.2455475, "volume": 67197.0}, {"date": "2007-10-22", "close": 0.223225, "volume": 54844.0}, {"date": "2007-10-24", "close": 0.205367, "volume": 102609.0}, {"date": "2007-10-25", "close": 0.2009025, "volume": 238549.0}, {"date": "2007-10-26", "close": 0.196438, "volume": 90283.0}, {"date": "2007-10-29", "close": 0.1919735, "volume": 67197.0}, {"date": "2007-10-30", "close": 0.1919735, "volume": 39198.0}, {"date": "2007-10-31", "close": 0.17858, "volume": 142233.0}, {"date": "2007-11-01", "close": 0.1830445, "volume": 386864.0}, {"date": "2007-11-05", "close": 0.196438, "volume": 111995.0}, {"date": "2007-11-06", "close": 0.2187605, "volume": 291852.0}, {"date": "2007-11-07", "close": 0.17858, "volume": 136040.0}, {"date": "2007-11-08", "close": 0.17858, "volume": 111995.0}, {"date": "2007-11-09", "close": 0.187509, "volume": 57117.0}, {"date": "2007-11-13", "close": 0.17858, "volume": 44109.0}, {"date": "2007-11-14", "close": 0.187509, "volume": 29119.0}, {"date": "2007-11-15", "close": 0.17858, "volume": 27567.0}, {"date": "2007-11-16", "close": 0.169651, "volume": 173592.0}, {"date": "2007-11-19", "close": 0.17858, "volume": 42558.0}, {"date": "2007-11-21", "close": 0.169651, "volume": 75148.0}, {"date": "2007-11-22", "close": 0.1741155, "volume": 56949.0}, {"date": "2007-11-26", "close": 0.169651, "volume": 22399.0}, {"date": "2007-11-27", "close": 0.1741155, "volume": 22399.0}, {"date": "2007-11-28", "close": 0.17858, "volume": 19599.0}, {"date": "2007-11-29", "close": 0.1741155, "volume": 11199.0}, {"date": "2007-11-30", "close": 0.169651, "volume": 19830.0}, {"date": "2007-12-04", "close": 0.1651865, "volume": 5785.0}, {"date": "2007-12-05", "close": 0.1741155, "volume": 33407.0}, {"date": "2007-12-06", "close": 0.1741155, "volume": 6440.0}, {"date": "2007-12-07", "close": 0.187509, "volume": 166872.0}, {"date": "2007-12-10", "close": 0.17858, "volume": 19039.0}, {"date": "2007-12-11", "close": 0.1741155, "volume": 70372.0}, {"date": "2007-12-12", "close": 0.169651, "volume": 4480.0}, {"date": "2007-12-14", "close": 0.1741155, "volume": 29337.0}, {"date": "2007-12-17", "close": 0.160722, "volume": 238522.0}, {"date": "2007-12-18", "close": 0.151793, "volume": 41438.0}, {"date": "2007-12-20", "close": 0.1473285, "volume": 223989.0}, {"date": "2007-12-21", "close": 0.160722, "volume": 11199.0}, {"date": "2007-12-24", "close": 0.1651865, "volume": 98448.0}, {"date": "2007-12-27", "close": 0.1562575, "volume": 6720.0}, {"date": "2007-12-28", "close": 0.196438, "volume": 106675.0}, {"date": "2008-01-11", "close": 0.151793, "volume": 173961.0}, {"date": "2008-01-14", "close": 0.1562575, "volume": 137753.0}, {"date": "2008-01-15", "close": 0.160722, "volume": 12319.0}, {"date": "2008-01-16", "close": 0.151793, "volume": 78396.0}, {"date": "2008-01-17", "close": 0.160722, "volume": 77276.0}, {"date": "2008-01-18", "close": 0.142864, "volume": 83996.0}, {"date": "2008-01-21", "close": 0.133935, "volume": 100795.0}, {"date": "2008-01-22", "close": 0.133935, "volume": 110633.0}, {"date": "2008-01-23", "close": 0.142864, "volume": 44798.0}, {"date": "2008-01-24", "close": 0.1473285, "volume": 50398.0}, {"date": "2008-01-25", "close": 0.1473285, "volume": 22399.0}, {"date": "2008-01-29", "close": 0.169651, "volume": 26229.0}, {"date": "2008-01-31", "close": 0.169651, "volume": 11199.0}, {"date": "2008-02-01", "close": 0.169651, "volume": 100795.0}, {"date": "2008-02-04", "close": 0.169651, "volume": 67197.0}, {"date": "2008-02-07", "close": 0.1562575, "volume": 17919.0}, {"date": "2008-02-08", "close": 0.151793, "volume": 34718.0}, {"date": "2008-02-12", "close": 0.1562575, "volume": 49278.0}, {"date": "2008-02-14", "close": 0.1562575, "volume": 49278.0}, {"date": "2008-02-22", "close": 0.151793, "volume": 12319.0}, {"date": "2008-02-25", "close": 0.1562575, "volume": 33598.0}, {"date": "2008-02-26", "close": 0.151793, "volume": 25759.0}, {"date": "2008-02-27", "close": 0.142864, "volume": 55997.0}, {"date": "2008-02-28", "close": 0.151793, "volume": 44798.0}, {"date": "2008-02-29", "close": 0.160722, "volume": 125434.0}, {"date": "2008-03-03", "close": 0.160722, "volume": 5600.0}, {"date": "2008-03-04", "close": 0.1473285, "volume": 8960.0}, {"date": "2008-03-05", "close": 0.142864, "volume": 45470.0}, {"date": "2008-03-06", "close": 0.142864, "volume": 55997.0}, {"date": "2008-03-07", "close": 0.1383995, "volume": 54205.0}, {"date": "2008-03-10", "close": 0.1383995, "volume": 67197.0}, {"date": "2008-03-11", "close": 0.1383995, "volume": 17774.0}, {"date": "2008-03-12", "close": 0.1473285, "volume": 11199.0}, {"date": "2008-03-18", "close": 0.133935, "volume": 126705.0}, {"date": "2008-03-19", "close": 0.1205415, "volume": 1120.0}, {"date": "2008-03-20", "close": 0.142864, "volume": 67051.0}, {"date": "2008-03-27", "close": 0.151793, "volume": 11199.0}, {"date": "2008-04-02", "close": 0.142864, "volume": 509576.0}, {"date": "2008-04-03", "close": 0.1383995, "volume": 330384.0}, {"date": "2008-04-09", "close": 0.133935, "volume": 31358.0}, {"date": "2008-04-10", "close": 0.1294705, "volume": 6720.0}, {"date": "2008-04-14", "close": 0.1294705, "volume": 11199.0}, {"date": "2008-04-17", "close": 0.133935, "volume": 11199.0}, {"date": "2008-04-18", "close": 0.133935, "volume": 68317.0}, {"date": "2008-04-22", "close": 0.142864, "volume": 22399.0}, {"date": "2008-04-23", "close": 0.1294705, "volume": 117594.0}, {"date": "2008-04-24", "close": 0.133935, "volume": 156792.0}, {"date": "2008-05-01", "close": 0.1562575, "volume": 16799.0}, {"date": "2008-05-02", "close": 0.160722, "volume": 69284.0}, {"date": "2008-05-09", "close": 0.17858, "volume": 111995.0}, {"date": "2008-05-12", "close": 0.1562575, "volume": 58390.0}, {"date": "2008-05-16", "close": 0.142864, "volume": 3360.0}, {"date": "2008-05-19", "close": 0.142864, "volume": 4480.0}, {"date": "2008-05-21", "close": 0.142864, "volume": 70557.0}, {"date": "2008-05-27", "close": 0.133935, "volume": 95195.0}, {"date": "2008-05-28", "close": 0.125006, "volume": 99181.0}, {"date": "2008-05-29", "close": 0.133935, "volume": 89596.0}, {"date": "2008-05-30", "close": 0.133935, "volume": 11199.0}, {"date": "2008-06-03", "close": 0.151793, "volume": 39422.0}, {"date": "2008-06-04", "close": 0.151793, "volume": 560.0}, {"date": "2008-06-10", "close": 0.133935, "volume": 78396.0}, {"date": "2008-06-11", "close": 0.1294705, "volume": 22399.0}, {"date": "2008-06-12", "close": 0.1294705, "volume": 5376.0}, {"date": "2008-06-13", "close": 0.125006, "volume": 55997.0}, {"date": "2008-06-17", "close": 0.125006, "volume": 8960.0}, {"date": "2008-06-18", "close": 0.116077, "volume": 44798.0}, {"date": "2008-06-19", "close": 0.107148, "volume": 190391.0}, {"date": "2008-06-20", "close": 0.1116125, "volume": 44798.0}, {"date": "2008-06-23", "close": 0.107148, "volume": 4480.0}, {"date": "2008-06-24", "close": 0.1026835, "volume": 165752.0}, {"date": "2008-06-25", "close": 0.098219, "volume": 258708.0}, {"date": "2008-06-26", "close": 0.098219, "volume": 115914.0}, {"date": "2008-06-27", "close": 0.1026835, "volume": 211110.0}, {"date": "2008-06-30", "close": 0.098219, "volume": 288274.0}, {"date": "2008-07-01", "close": 0.1116125, "volume": 11199.0}, {"date": "2008-07-02", "close": 0.116077, "volume": 22399.0}, {"date": "2008-07-03", "close": 0.116077, "volume": 11199.0}, {"date": "2008-07-15", "close": 0.1205415, "volume": 13439.0}, {"date": "2008-07-22", "close": 0.1294705, "volume": 32590.0}, {"date": "2008-07-24", "close": 0.1205415, "volume": 16799.0}, {"date": "2008-07-25", "close": 0.0937545, "volume": 178888.0}, {"date": "2008-07-30", "close": 0.107148, "volume": 16655.0}, {"date": "2008-08-01", "close": 0.107148, "volume": 111995.0}, {"date": "2008-08-05", "close": 0.1116125, "volume": 16799.0}, {"date": "2008-08-07", "close": 0.116077, "volume": 111995.0}, {"date": "2008-08-11", "close": 0.1294705, "volume": 33598.0}, {"date": "2008-08-14", "close": 0.116077, "volume": 17919.0}, {"date": "2008-08-18", "close": 0.1205415, "volume": 11199.0}, {"date": "2008-08-20", "close": 0.107148, "volume": 104781.0}, {"date": "2008-08-27", "close": 0.116077, "volume": 99675.0}, {"date": "2008-08-28", "close": 0.1205415, "volume": 26533.0}, {"date": "2008-08-29", "close": 0.151793, "volume": 137753.0}, {"date": "2008-09-01", "close": 0.196438, "volume": 128794.0}, {"date": "2008-09-02", "close": 0.1919735, "volume": 78396.0}, {"date": "2008-09-03", "close": 0.196438, "volume": 44798.0}, {"date": "2008-09-05", "close": 0.17858, "volume": 67262.0}, {"date": "2008-09-09", "close": 0.169651, "volume": 108635.0}, {"date": "2008-09-10", "close": 0.169651, "volume": 16799.0}, {"date": "2008-09-11", "close": 0.151793, "volume": 113088.0}, {"date": "2008-09-12", "close": 0.1383995, "volume": 22399.0}, {"date": "2008-09-16", "close": 0.133935, "volume": 190391.0}, {"date": "2008-09-17", "close": 0.169651, "volume": 27999.0}, {"date": "2008-09-18", "close": 0.142864, "volume": 29679.0}, {"date": "2008-09-19", "close": 0.133935, "volume": 358383.0}, {"date": "2008-09-22", "close": 0.160722, "volume": 3113.0}, {"date": "2008-09-23", "close": 0.1651865, "volume": 27999.0}, {"date": "2008-09-24", "close": 0.160722, "volume": 167992.0}, {"date": "2008-09-25", "close": 0.1651865, "volume": 106395.0}, {"date": "2008-09-26", "close": 0.1651865, "volume": 101091.0}, {"date": "2008-09-29", "close": 0.169651, "volume": 24639.0}, {"date": "2008-10-01", "close": 0.1741155, "volume": 27439.0}, {"date": "2008-10-02", "close": 0.17858, "volume": 159032.0}, {"date": "2008-10-06", "close": 0.1651865, "volume": 55997.0}, {"date": "2008-10-07", "close": 0.169651, "volume": 44798.0}, {"date": "2008-10-08", "close": 0.169651, "volume": 4480.0}, {"date": "2008-10-09", "close": 0.169651, "volume": 22399.0}, {"date": "2008-10-10", "close": 0.1741155, "volume": 79516.0}, {"date": "2008-10-13", "close": 0.169651, "volume": 14338.0}, {"date": "2008-10-14", "close": 0.151793, "volume": 54877.0}, {"date": "2008-10-15", "close": 0.1473285, "volume": 1061.0}, {"date": "2008-10-16", "close": 0.1473285, "volume": 22399.0}, {"date": "2008-10-20", "close": 0.1473285, "volume": 5042.0}, {"date": "2008-10-21", "close": 0.1473285, "volume": 44798.0}, {"date": "2008-10-23", "close": 0.125006, "volume": 84554.0}, {"date": "2008-10-28", "close": 0.125006, "volume": 39198.0}, {"date": "2008-10-30", "close": 0.151793, "volume": 3360.0}, {"date": "2008-10-31", "close": 0.125006, "volume": 8960.0}, {"date": "2008-11-06", "close": 0.1383995, "volume": 3360.0}, {"date": "2008-11-12", "close": 0.1562575, "volume": 2240.0}, {"date": "2008-11-13", "close": 0.151793, "volume": 20159.0}, {"date": "2008-11-14", "close": 0.151793, "volume": 16799.0}, {"date": "2008-11-18", "close": 0.1383995, "volume": 20159.0}, {"date": "2008-11-20", "close": 0.1294705, "volume": 70803.0}, {"date": "2008-11-21", "close": 0.125006, "volume": 74790.0}, {"date": "2008-11-24", "close": 0.125006, "volume": 1366.0}, {"date": "2008-12-01", "close": 0.142864, "volume": 8960.0}, {"date": "2008-12-02", "close": 0.151793, "volume": 35838.0}, {"date": "2008-12-04", "close": 0.133935, "volume": 19039.0}, {"date": "2008-12-05", "close": 0.133935, "volume": 22399.0}, {"date": "2008-12-09", "close": 0.133935, "volume": 39450.0}, {"date": "2008-12-11", "close": 0.133935, "volume": 16799.0}, {"date": "2008-12-24", "close": 0.1383995, "volume": 50398.0}, {"date": "2009-01-09", "close": 0.151793, "volume": 25759.0}, {"date": "2009-01-13", "close": 0.160722, "volume": 38060.0}, {"date": "2009-01-15", "close": 0.1562575, "volume": 11199.0}, {"date": "2009-01-20", "close": 0.142864, "volume": 6720.0}, {"date": "2009-01-21", "close": 0.142864, "volume": 4778.0}, {"date": "2009-01-22", "close": 0.142864, "volume": 20121.0}, {"date": "2009-01-23", "close": 0.142864, "volume": 20197.0}, {"date": "2009-01-29", "close": 0.1473285, "volume": 4480.0}, {"date": "2009-02-03", "close": 0.1473285, "volume": 22399.0}, {"date": "2009-02-05", "close": 0.1383995, "volume": 22399.0}, {"date": "2009-02-09", "close": 0.133935, "volume": 55997.0}, {"date": "2009-02-17", "close": 0.1383995, "volume": 7840.0}, {"date": "2009-02-20", "close": 0.142864, "volume": 38083.0}, {"date": "2009-02-23", "close": 0.142864, "volume": 11199.0}, {"date": "2009-02-24", "close": 0.133935, "volume": 2137.0}, {"date": "2009-02-25", "close": 0.1205415, "volume": 60580.0}, {"date": "2009-02-26", "close": 0.1205415, "volume": 8960.0}, {"date": "2009-03-04", "close": 0.1294705, "volume": 67197.0}, {"date": "2009-03-13", "close": 0.1294705, "volume": 44798.0}, {"date": "2009-03-16", "close": 0.1294705, "volume": 8960.0}, {"date": "2009-03-19", "close": 0.1473285, "volume": 44798.0}, {"date": "2009-03-20", "close": 0.142864, "volume": 11199.0}, {"date": "2009-03-25", "close": 0.116077, "volume": 67197.0}, {"date": "2009-03-27", "close": 0.133935, "volume": 38638.0}, {"date": "2009-04-02", "close": 0.133935, "volume": 24639.0}, {"date": "2009-04-03", "close": 0.133935, "volume": 15679.0}, {"date": "2009-04-07", "close": 0.133935, "volume": 22399.0}, {"date": "2009-04-14", "close": 0.142864, "volume": 53005.0}, {"date": "2009-04-16", "close": 0.142864, "volume": 193.0}, {"date": "2009-04-17", "close": 0.142864, "volume": 22399.0}, {"date": "2009-04-22", "close": 0.1473285, "volume": 44798.0}, {"date": "2009-04-23", "close": 0.142864, "volume": 25759.0}, {"date": "2009-04-27", "close": 0.133935, "volume": 112215.0}, {"date": "2009-04-30", "close": 0.125006, "volume": 11199.0}, {"date": "2009-05-01", "close": 0.1473285, "volume": 6832.0}, {"date": "2009-05-04", "close": 0.125006, "volume": 111995.0}, {"date": "2009-05-05", "close": 0.125006, "volume": 60365.0}, {"date": "2009-05-12", "close": 0.142864, "volume": 37027.0}, {"date": "2009-05-13", "close": 0.1473285, "volume": 18077.0}, {"date": "2009-05-26", "close": 0.1473285, "volume": 15521.0}, {"date": "2009-06-03", "close": 0.142864, "volume": 1557.0}, {"date": "2009-06-04", "close": 0.1383995, "volume": 22399.0}, {"date": "2009-06-05", "close": 0.1473285, "volume": 38078.0}, {"date": "2009-06-09", "close": 0.1294705, "volume": 145593.0}, {"date": "2009-06-11", "close": 0.1294705, "volume": 89596.0}, {"date": "2009-06-12", "close": 0.133935, "volume": 80829.0}, {"date": "2009-06-15", "close": 0.1294705, "volume": 11199.0}, {"date": "2009-06-19", "close": 0.133935, "volume": 39206.0}, {"date": "2009-06-23", "close": 0.1294705, "volume": 120954.0}, {"date": "2009-06-25", "close": 0.133935, "volume": 22399.0}, {"date": "2009-06-26", "close": 0.1294705, "volume": 55997.0}, {"date": "2009-06-29", "close": 0.1294705, "volume": 22399.0}, {"date": "2009-06-30", "close": 0.1294705, "volume": 174712.0}, {"date": "2009-07-01", "close": 0.1294705, "volume": 22399.0}, {"date": "2009-07-07", "close": 0.142864, "volume": 4480.0}, {"date": "2009-07-08", "close": 0.1294705, "volume": 7840.0}, {"date": "2009-07-09", "close": 0.133935, "volume": 8960.0}, {"date": "2009-07-16", "close": 0.125006, "volume": 5600.0}, {"date": "2009-07-22", "close": 0.142864, "volume": 11199.0}, {"date": "2009-07-24", "close": 0.142864, "volume": 18502.0}, {"date": "2009-07-27", "close": 0.1383995, "volume": 97077.0}, {"date": "2009-07-28", "close": 0.1294705, "volume": 11199.0}, {"date": "2009-08-03", "close": 0.1294705, "volume": 11199.0}, {"date": "2009-08-04", "close": 0.142864, "volume": 5600.0}, {"date": "2009-08-05", "close": 0.142864, "volume": 36398.0}, {"date": "2009-08-06", "close": 0.142864, "volume": 22399.0}, {"date": "2009-08-10", "close": 0.142864, "volume": 53477.0}, {"date": "2009-08-12", "close": 0.142864, "volume": 27999.0}, {"date": "2009-08-18", "close": 0.1473285, "volume": 44798.0}, {"date": "2009-08-19", "close": 0.1473285, "volume": 29119.0}, {"date": "2009-08-21", "close": 0.142864, "volume": 55997.0}, {"date": "2009-08-24", "close": 0.1473285, "volume": 122074.0}, {"date": "2009-08-27", "close": 0.1473285, "volume": 509576.0}, {"date": "2009-08-28", "close": 0.1473285, "volume": 20351.0}, {"date": "2009-09-01", "close": 0.125006, "volume": 873558.0}, {"date": "2009-09-03", "close": 0.133935, "volume": 4800.0}, {"date": "2009-09-08", "close": 0.133935, "volume": 11199.0}, {"date": "2009-09-09", "close": 0.133935, "volume": 11199.0}, {"date": "2009-09-10", "close": 0.125006, "volume": 39998.0}, {"date": "2009-09-11", "close": 0.125006, "volume": 33598.0}, {"date": "2009-09-17", "close": 0.125006, "volume": 31358.0}, {"date": "2009-09-18", "close": 0.133935, "volume": 124472.0}, {"date": "2009-09-24", "close": 0.116077, "volume": 49677.0}, {"date": "2009-09-29", "close": 0.116077, "volume": 22399.0}, {"date": "2009-10-01", "close": 0.1294705, "volume": 37769.0}, {"date": "2009-10-12", "close": 0.1205415, "volume": 11199.0}, {"date": "2009-10-13", "close": 0.1205415, "volume": 4155.0}, {"date": "2009-10-15", "close": 0.1205415, "volume": 23844.0}, {"date": "2009-10-16", "close": 0.1205415, "volume": 9339.0}, {"date": "2009-10-20", "close": 0.1205415, "volume": 13060.0}, {"date": "2009-10-22", "close": 0.1116125, "volume": 3620.0}, {"date": "2009-10-26", "close": 0.116077, "volume": 114794.0}, {"date": "2009-10-28", "close": 0.116077, "volume": 75596.0}, {"date": "2009-11-02", "close": 0.125006, "volume": 173592.0}, {"date": "2009-11-03", "close": 0.125006, "volume": 106395.0}, {"date": "2009-11-04", "close": 0.107148, "volume": 48718.0}, {"date": "2009-11-06", "close": 0.125006, "volume": 16799.0}, {"date": "2009-11-16", "close": 0.125006, "volume": 16799.0}, {"date": "2009-11-19", "close": 0.107148, "volume": 114235.0}, {"date": "2009-12-02", "close": 0.107148, "volume": 44798.0}, {"date": "2009-12-04", "close": 0.107148, "volume": 44798.0}, {"date": "2009-12-09", "close": 0.107148, "volume": 101319.0}, {"date": "2009-12-11", "close": 0.107148, "volume": 5076.0}, {"date": "2009-12-14", "close": 0.107148, "volume": 4800.0}, {"date": "2009-12-17", "close": 0.107148, "volume": 44798.0}, {"date": "2009-12-23", "close": 0.1116125, "volume": 85320.0}, {"date": "2009-12-29", "close": 0.107148, "volume": 71473.0}, {"date": "2009-12-30", "close": 0.107148, "volume": 22399.0}, {"date": "2010-01-05", "close": 0.107148, "volume": 55997.0}, {"date": "2010-01-08", "close": 0.1116125, "volume": 89596.0}, {"date": "2010-01-11", "close": 0.1116125, "volume": 32170.0}, {"date": "2010-01-12", "close": 0.107148, "volume": 33598.0}, {"date": "2010-01-13", "close": 0.107148, "volume": 27103.0}, {"date": "2010-01-14", "close": 0.107148, "volume": 11199.0}, {"date": "2010-01-18", "close": 0.107148, "volume": 38078.0}, {"date": "2010-01-19", "close": 0.1116125, "volume": 37518.0}, {"date": "2010-01-21", "close": 0.107148, "volume": 111995.0}, {"date": "2010-01-22", "close": 0.107148, "volume": 44798.0}, {"date": "2010-01-25", "close": 0.1116125, "volume": 55997.0}, {"date": "2010-02-01", "close": 0.116077, "volume": 28447.0}, {"date": "2010-02-08", "close": 0.116077, "volume": 22399.0}, {"date": "2010-02-10", "close": 0.1116125, "volume": 42782.0}, {"date": "2010-02-15", "close": 0.107148, "volume": 85474.0}, {"date": "2010-02-18", "close": 0.1116125, "volume": 11199.0}, {"date": "2010-02-23", "close": 0.1116125, "volume": 27999.0}, {"date": "2010-02-24", "close": 0.1116125, "volume": 65729.0}, {"date": "2010-02-26", "close": 0.116077, "volume": 87356.0}, {"date": "2010-03-01", "close": 0.116077, "volume": 29950.0}, {"date": "2010-03-02", "close": 0.1116125, "volume": 24448.0}, {"date": "2010-03-04", "close": 0.116077, "volume": 4480.0}, {"date": "2010-03-05", "close": 0.107148, "volume": 58907.0}, {"date": "2010-03-08", "close": 0.107148, "volume": 37846.0}, {"date": "2010-03-09", "close": 0.098219, "volume": 15399.0}, {"date": "2010-03-10", "close": 0.1205415, "volume": 11199.0}, {"date": "2010-03-24", "close": 0.1116125, "volume": 85474.0}, {"date": "2010-03-25", "close": 0.1116125, "volume": 26520.0}, {"date": "2010-03-26", "close": 0.1116125, "volume": 21615.0}, {"date": "2010-04-01", "close": 0.1026835, "volume": 41438.0}, {"date": "2010-04-06", "close": 0.0937545, "volume": 115377.0}, {"date": "2010-04-07", "close": 0.0937545, "volume": 99675.0}, {"date": "2010-04-13", "close": 0.0937545, "volume": 10181.0}, {"date": "2010-04-14", "close": 0.0937545, "volume": 172916.0}, {"date": "2010-04-20", "close": 0.098219, "volume": 55997.0}, {"date": "2010-04-22", "close": 0.0937545, "volume": 1136.0}, {"date": "2010-04-27", "close": 0.098219, "volume": 4480.0}, {"date": "2010-04-30", "close": 0.08929, "volume": 55997.0}, {"date": "2010-05-05", "close": 0.08929, "volume": 11199.0}, {"date": "2010-05-06", "close": 0.08929, "volume": 5600.0}, {"date": "2010-05-11", "close": 0.08929, "volume": 22866.0}, {"date": "2010-05-13", "close": 0.08929, "volume": 55997.0}, {"date": "2010-05-14", "close": 0.08929, "volume": 4480.0}, {"date": "2010-05-19", "close": 0.08929, "volume": 31113.0}, {"date": "2010-05-20", "close": 0.08929, "volume": 13685.0}, {"date": "2010-05-21", "close": 0.08929, "volume": 8714.0}, {"date": "2010-05-24", "close": 0.08929, "volume": 67197.0}, {"date": "2010-05-25", "close": 0.0812539, "volume": 4480.0}, {"date": "2010-05-28", "close": 0.0812539, "volume": 11199.0}, {"date": "2010-06-02", "close": 0.0839326, "volume": 4480.0}, {"date": "2010-06-03", "close": 0.0848255, "volume": 7840.0}, {"date": "2010-06-04", "close": 0.08929, "volume": 18163.0}, {"date": "2010-06-10", "close": 0.08929, "volume": 134394.0}, {"date": "2010-06-11", "close": 0.098219, "volume": 129914.0}, {"date": "2010-06-15", "close": 0.08929, "volume": 82876.0}, {"date": "2010-06-16", "close": 0.08929, "volume": 11199.0}, {"date": "2010-06-17", "close": 0.08929, "volume": 3550.0}, {"date": "2010-06-21", "close": 0.0937545, "volume": 49726.0}, {"date": "2010-06-24", "close": 0.0937545, "volume": 11199.0}, {"date": "2010-06-25", "close": 0.08929, "volume": 218076.0}, {"date": "2010-06-28", "close": 0.08929, "volume": 33430.0}, {"date": "2010-06-29", "close": 0.08929, "volume": 24146.0}, {"date": "2010-06-30", "close": 0.08929, "volume": 33598.0}, {"date": "2010-07-01", "close": 0.08929, "volume": 61597.0}, {"date": "2010-07-15", "close": 0.08929, "volume": 4480.0}, {"date": "2010-07-16", "close": 0.08929, "volume": 212790.0}, {"date": "2010-07-27", "close": 0.0848255, "volume": 179191.0}, {"date": "2010-07-29", "close": 0.0857184, "volume": 11199.0}, {"date": "2010-08-09", "close": 0.0857184, "volume": 76156.0}, {"date": "2010-08-10", "close": 0.0848255, "volume": 22399.0}, {"date": "2010-08-11", "close": 0.0937545, "volume": 20159.0}, {"date": "2010-08-26", "close": 0.098219, "volume": 20652.0}, {"date": "2010-08-27", "close": 0.098219, "volume": 22399.0}, {"date": "2010-08-30", "close": 0.098219, "volume": 67197.0}, {"date": "2010-09-02", "close": 0.1026835, "volume": 40430.0}, {"date": "2010-09-03", "close": 0.098219, "volume": 48668.0}, {"date": "2010-09-06", "close": 0.098219, "volume": 12803.0}, {"date": "2010-09-08", "close": 0.1026835, "volume": 16799.0}, {"date": "2010-09-09", "close": 0.098219, "volume": 51518.0}, {"date": "2010-09-16", "close": 0.1026835, "volume": 16799.0}, {"date": "2010-09-17", "close": 0.107148, "volume": 90038.0}, {"date": "2010-09-20", "close": 0.107148, "volume": 77954.0}, {"date": "2010-09-23", "close": 0.107148, "volume": 56907.0}, {"date": "2010-09-27", "close": 0.107148, "volume": 8517.0}, {"date": "2010-09-30", "close": 0.107148, "volume": 49720.0}, {"date": "2010-10-04", "close": 0.107148, "volume": 44798.0}, {"date": "2010-10-12", "close": 0.08929, "volume": 8960.0}, {"date": "2010-10-14", "close": 0.098219, "volume": 6720.0}, {"date": "2010-10-20", "close": 0.098219, "volume": 217270.0}, {"date": "2010-10-27", "close": 0.098219, "volume": 44798.0}, {"date": "2010-10-28", "close": 0.098219, "volume": 44798.0}, {"date": "2010-11-02", "close": 0.116077, "volume": 167992.0}, {"date": "2010-11-04", "close": 0.125006, "volume": 25724.0}, {"date": "2010-11-09", "close": 0.1205415, "volume": 44798.0}, {"date": "2010-11-12", "close": 0.1205415, "volume": 41473.0}, {"date": "2010-11-17", "close": 0.098219, "volume": 11199.0}, {"date": "2010-11-19", "close": 0.098219, "volume": 214201.0}, {"date": "2010-11-26", "close": 0.107148, "volume": 11199.0}, {"date": "2010-11-29", "close": 0.107148, "volume": 36958.0}, {"date": "2010-12-01", "close": 0.107148, "volume": 55997.0}, {"date": "2010-12-09", "close": 0.1026835, "volume": 111995.0}, {"date": "2010-12-10", "close": 0.1026835, "volume": 33598.0}, {"date": "2010-12-13", "close": 0.107148, "volume": 5717.0}, {"date": "2010-12-20", "close": 0.1116125, "volume": 77505.0}, {"date": "2010-12-21", "close": 0.107148, "volume": 45022.0}, {"date": "2010-12-23", "close": 0.1026835, "volume": 22399.0}, {"date": "2011-01-04", "close": 0.1026835, "volume": 44798.0}, {"date": "2011-01-05", "close": 0.1026835, "volume": 11434.0}, {"date": "2011-01-17", "close": 0.1026835, "volume": 22399.0}, {"date": "2011-01-20", "close": 0.1205415, "volume": 111995.0}, {"date": "2011-01-21", "close": 0.125006, "volume": 111995.0}, {"date": "2011-01-25", "close": 0.116077, "volume": 25759.0}, {"date": "2011-01-27", "close": 0.116077, "volume": 2240.0}, {"date": "2011-01-31", "close": 0.116077, "volume": 56547.0}, {"date": "2011-02-02", "close": 0.107148, "volume": 6870.0}, {"date": "2011-02-04", "close": 0.116077, "volume": 44798.0}, {"date": "2011-02-14", "close": 0.116077, "volume": 35278.0}, {"date": "2011-02-16", "close": 0.116077, "volume": 31918.0}, {"date": "2011-02-17", "close": 0.116077, "volume": 16799.0}, {"date": "2011-02-18", "close": 0.107148, "volume": 5600.0}, {"date": "2011-02-25", "close": 0.1294705, "volume": 119991.0}, {"date": "2011-03-04", "close": 0.1294705, "volume": 111995.0}, {"date": "2011-03-07", "close": 0.125006, "volume": 11199.0}, {"date": "2011-03-09", "close": 0.125006, "volume": 4401.0}, {"date": "2011-03-11", "close": 0.1294705, "volume": 111995.0}, {"date": "2011-03-14", "close": 0.133935, "volume": 55997.0}, {"date": "2011-03-22", "close": 0.1294705, "volume": 22399.0}, {"date": "2011-03-23", "close": 0.1116125, "volume": 1120.0}, {"date": "2011-03-25", "close": 0.1294705, "volume": 55997.0}, {"date": "2011-03-28", "close": 0.1294705, "volume": 11199.0}, {"date": "2011-04-05", "close": 0.116077, "volume": 22399.0}, {"date": "2011-04-06", "close": 0.116077, "volume": 5600.0}, {"date": "2011-04-08", "close": 0.116077, "volume": 11199.0}, {"date": "2011-04-11", "close": 0.125006, "volume": 4480.0}, {"date": "2011-04-14", "close": 0.116077, "volume": 134394.0}, {"date": "2011-04-18", "close": 0.116077, "volume": 44798.0}, {"date": "2011-04-21", "close": 0.116077, "volume": 4480.0}, {"date": "2011-04-27", "close": 0.116077, "volume": 22399.0}, {"date": "2011-05-02", "close": 0.107148, "volume": 53757.0}, {"date": "2011-05-09", "close": 0.107148, "volume": 22399.0}, {"date": "2011-05-10", "close": 0.107148, "volume": 4480.0}, {"date": "2011-05-11", "close": 0.107148, "volume": 1098.0}, {"date": "2011-05-13", "close": 0.116077, "volume": 78396.0}, {"date": "2011-05-24", "close": 0.116077, "volume": 113696.0}, {"date": "2011-05-27", "close": 0.107148, "volume": 13439.0}, {"date": "2011-05-30", "close": 0.107148, "volume": 5018.0}, {"date": "2011-06-02", "close": 0.116077, "volume": 26879.0}, {"date": "2011-06-06", "close": 0.107148, "volume": 111995.0}, {"date": "2011-06-09", "close": 0.1116125, "volume": 83996.0}, {"date": "2011-06-15", "close": 0.1116125, "volume": 89596.0}, {"date": "2011-06-16", "close": 0.107148, "volume": 6720.0}, {"date": "2011-06-17", "close": 0.107148, "volume": 22399.0}, {"date": "2011-06-20", "close": 0.08929, "volume": 5600.0}, {"date": "2011-06-22", "close": 0.1026835, "volume": 137350.0}, {"date": "2011-06-23", "close": 0.1026835, "volume": 49278.0}, {"date": "2011-06-27", "close": 0.1026835, "volume": 40318.0}, {"date": "2011-06-28", "close": 0.1026835, "volume": 33598.0}, {"date": "2011-06-29", "close": 0.098219, "volume": 38078.0}, {"date": "2011-06-30", "close": 0.098219, "volume": 11199.0}, {"date": "2011-07-04", "close": 0.107148, "volume": 530393.0}, {"date": "2011-07-06", "close": 0.107148, "volume": 60421.0}, {"date": "2011-07-13", "close": 0.107148, "volume": 38078.0}, {"date": "2011-07-15", "close": 0.098219, "volume": 102856.0}, {"date": "2011-07-26", "close": 0.1116125, "volume": 25643.0}, {"date": "2011-07-28", "close": 0.107148, "volume": 21114.0}, {"date": "2011-08-02", "close": 0.1116125, "volume": 13203.0}, {"date": "2011-08-05", "close": 0.08929, "volume": 93911.0}, {"date": "2011-08-08", "close": 0.08929, "volume": 170949.0}, {"date": "2011-08-09", "close": 0.08929, "volume": 48726.0}, {"date": "2011-08-10", "close": 0.08929, "volume": 22754.0}, {"date": "2011-08-11", "close": 0.08929, "volume": 60280.0}, {"date": "2011-08-12", "close": 0.08929, "volume": 21383.0}, {"date": "2011-08-17", "close": 0.098219, "volume": 11199.0}, {"date": "2011-08-18", "close": 0.116077, "volume": 106879.0}, {"date": "2011-08-19", "close": 0.125006, "volume": 699966.0}, {"date": "2011-08-22", "close": 0.125006, "volume": 39870.0}, {"date": "2011-08-26", "close": 0.125006, "volume": 23867.0}, {"date": "2011-09-01", "close": 0.116077, "volume": 560.0}, {"date": "2011-09-09", "close": 0.107148, "volume": 16056.0}, {"date": "2011-09-13", "close": 0.116077, "volume": 34614.0}, {"date": "2011-09-15", "close": 0.098219, "volume": 44798.0}, {"date": "2011-09-20", "close": 0.1205415, "volume": 11199.0}, {"date": "2011-09-26", "close": 0.107148, "volume": 20159.0}, {"date": "2011-09-27", "close": 0.1205415, "volume": 11995.0}, {"date": "2011-09-28", "close": 0.1205415, "volume": 76156.0}, {"date": "2011-09-29", "close": 0.107148, "volume": 27012.0}, {"date": "2011-10-06", "close": 0.1026835, "volume": 24772.0}, {"date": "2011-10-07", "close": 0.1116125, "volume": 93261.0}, {"date": "2011-10-13", "close": 0.0937545, "volume": 55997.0}, {"date": "2011-10-14", "close": 0.0937545, "volume": 116474.0}, {"date": "2011-10-19", "close": 0.1116125, "volume": 52070.0}, {"date": "2011-10-21", "close": 0.107148, "volume": 22399.0}, {"date": "2011-10-28", "close": 0.1026835, "volume": 25194.0}, {"date": "2011-10-31", "close": 0.1026835, "volume": 3440.0}, {"date": "2011-11-01", "close": 0.107148, "volume": 5600.0}, {"date": "2011-11-03", "close": 0.098219, "volume": 69766.0}, {"date": "2011-11-07", "close": 0.116077, "volume": 111995.0}, {"date": "2011-11-18", "close": 0.1026835, "volume": 42229.0}, {"date": "2011-11-21", "close": 0.1026835, "volume": 19658.0}, {"date": "2011-11-22", "close": 0.1026835, "volume": 5040.0}, {"date": "2011-11-25", "close": 0.107148, "volume": 19039.0}, {"date": "2011-12-02", "close": 0.107148, "volume": 22399.0}, {"date": "2011-12-05", "close": 0.107148, "volume": 11199.0}, {"date": "2011-12-08", "close": 0.1116125, "volume": 30114.0}, {"date": "2011-12-13", "close": 0.1116125, "volume": 12.0}, {"date": "2011-12-16", "close": 0.1116125, "volume": 257948.0}, {"date": "2011-12-19", "close": 0.107148, "volume": 22399.0}, {"date": "2011-12-20", "close": 0.107148, "volume": 201590.0}, {"date": "2011-12-28", "close": 0.116077, "volume": 15897.0}, {"date": "2012-01-27", "close": 0.125006, "volume": 11802.0}, {"date": "2012-02-08", "close": 0.116077, "volume": 4480.0}, {"date": "2012-02-09", "close": 0.116077, "volume": 5564.0}, {"date": "2012-02-10", "close": 0.116077, "volume": 45954.0}, {"date": "2012-02-14", "close": 0.107148, "volume": 4985.0}, {"date": "2012-02-15", "close": 0.1026835, "volume": 6215.0}, {"date": "2012-02-17", "close": 0.1026835, "volume": 50958.0}, {"date": "2012-02-24", "close": 0.1116125, "volume": 12262.0}, {"date": "2012-02-27", "close": 0.1026835, "volume": 26824.0}, {"date": "2012-03-23", "close": 0.098219, "volume": 15300.0}, {"date": "2012-03-26", "close": 0.0937545, "volume": 70823.0}, {"date": "2012-03-27", "close": 0.1026835, "volume": 111576.0}, {"date": "2012-03-28", "close": 0.1026835, "volume": 33598.0}, {"date": "2012-04-05", "close": 0.1026835, "volume": 12094.0}, {"date": "2012-04-18", "close": 0.098219, "volume": 61118.0}, {"date": "2012-04-24", "close": 0.098219, "volume": 19509.0}, {"date": "2012-04-26", "close": 0.098219, "volume": 1.0}, {"date": "2012-04-30", "close": 0.107148, "volume": 1.0}, {"date": "2012-05-04", "close": 0.098219, "volume": 5600.0}, {"date": "2012-05-18", "close": 0.080361, "volume": 44798.0}, {"date": "2012-05-25", "close": 0.08929, "volume": 20678.0}, {"date": "2012-05-31", "close": 0.08929, "volume": 44798.0}, {"date": "2012-06-01", "close": 0.08929, "volume": 7321.0}, {"date": "2012-06-13", "close": 0.0937545, "volume": 44798.0}, {"date": "2012-06-15", "close": 0.080361, "volume": 113966.0}, {"date": "2012-06-18", "close": 0.080361, "volume": 17919.0}, {"date": "2012-06-20", "close": 0.080361, "volume": 44798.0}, {"date": "2012-06-21", "close": 0.0848255, "volume": 11199.0}, {"date": "2012-06-22", "close": 0.08929, "volume": 71927.0}, {"date": "2012-06-26", "close": 0.080361, "volume": 5600.0}, {"date": "2012-06-29", "close": 0.08929, "volume": 2017.0}, {"date": "2012-07-20", "close": 0.1026835, "volume": 35278.0}, {"date": "2012-07-24", "close": 0.098219, "volume": 11199.0}, {"date": "2012-07-25", "close": 0.1026835, "volume": 524.0}, {"date": "2012-07-27", "close": 0.1026835, "volume": 49808.0}, {"date": "2012-08-01", "close": 0.0848255, "volume": 41998.0}, {"date": "2012-08-13", "close": 0.080361, "volume": 44798.0}, {"date": "2012-08-17", "close": 0.1116125, "volume": 193751.0}, {"date": "2012-08-20", "close": 0.116077, "volume": 22399.0}, {"date": "2012-08-23", "close": 0.1116125, "volume": 16799.0}, {"date": "2012-08-24", "close": 0.107148, "volume": 14932.0}, {"date": "2012-08-28", "close": 0.107148, "volume": 11199.0}, {"date": "2012-08-29", "close": 0.107148, "volume": 165.0}, {"date": "2012-09-05", "close": 0.0937545, "volume": 465871.0}, {"date": "2012-09-07", "close": 0.08929, "volume": 663568.0}, {"date": "2012-09-14", "close": 0.0937545, "volume": 211905.0}, {"date": "2012-09-20", "close": 0.0937545, "volume": 27999.0}, {"date": "2012-09-21", "close": 0.098219, "volume": 12007.0}, {"date": "2012-09-24", "close": 0.08929, "volume": 78396.0}, {"date": "2012-09-25", "close": 0.0937545, "volume": 33598.0}, {"date": "2012-09-26", "close": 0.098219, "volume": 10080.0}, {"date": "2012-09-27", "close": 0.0937545, "volume": 4911.0}, {"date": "2012-10-01", "close": 0.0937545, "volume": 63966.0}, {"date": "2012-10-02", "close": 0.098219, "volume": 137448.0}, {"date": "2012-10-03", "close": 0.0937545, "volume": 111994.0}, {"date": "2012-10-04", "close": 0.0937545, "volume": 139433.0}, {"date": "2012-10-05", "close": 0.0937545, "volume": 353343.0}, {"date": "2012-10-09", "close": 0.0937545, "volume": 78396.0}, {"date": "2012-10-11", "close": 0.0848255, "volume": 20159.0}, {"date": "2012-10-15", "close": 0.0848255, "volume": 7840.0}, {"date": "2012-10-16", "close": 0.0821468, "volume": 2240.0}, {"date": "2012-10-17", "close": 0.0830397, "volume": 78396.0}, {"date": "2012-10-18", "close": 0.0830397, "volume": 67197.0}, {"date": "2012-10-19", "close": 0.0830397, "volume": 17134.0}, {"date": "2012-10-24", "close": 0.0830397, "volume": 69437.0}, {"date": "2012-10-25", "close": 0.0848255, "volume": 14068.0}, {"date": "2012-10-29", "close": 0.0848255, "volume": 95687.0}, {"date": "2012-10-31", "close": 0.08929, "volume": 99910.0}, {"date": "2012-11-01", "close": 0.0937545, "volume": 12084.0}, {"date": "2012-11-05", "close": 0.0848255, "volume": 4480.0}, {"date": "2012-11-07", "close": 0.08929, "volume": 33480.0}, {"date": "2012-11-14", "close": 0.0848255, "volume": 67788.0}, {"date": "2012-11-16", "close": 0.0848255, "volume": 9878.0}, {"date": "2012-11-19", "close": 0.0848255, "volume": 125852.0}, {"date": "2012-11-20", "close": 0.08929, "volume": 43476.0}, {"date": "2012-11-28", "close": 0.08929, "volume": 15367.0}, {"date": "2012-11-29", "close": 0.08929, "volume": 12319.0}, {"date": "2012-12-05", "close": 0.0866113, "volume": 11199.0}, {"date": "2012-12-06", "close": 0.0866113, "volume": 55997.0}, {"date": "2012-12-07", "close": 0.0866113, "volume": 11199.0}, {"date": "2012-12-13", "close": 0.0866113, "volume": 25123.0}, {"date": "2012-12-17", "close": 0.08929, "volume": 279010.0}, {"date": "2012-12-18", "close": 0.0937545, "volume": 977.0}, {"date": "2012-12-19", "close": 0.08929, "volume": 111995.0}, {"date": "2012-12-27", "close": 0.0848255, "volume": 262301.0}, {"date": "2012-12-28", "close": 0.0848255, "volume": 111995.0}, {"date": "2012-12-31", "close": 0.0848255, "volume": 33598.0}, {"date": "2013-01-02", "close": 0.08929, "volume": 38312.0}, {"date": "2013-01-03", "close": 0.08929, "volume": 63603.0}, {"date": "2013-01-16", "close": 0.08929, "volume": 279203.0}, {"date": "2013-01-18", "close": 0.0848255, "volume": 114235.0}, {"date": "2013-01-24", "close": 0.08929, "volume": 11487.0}, {"date": "2013-01-25", "close": 0.08929, "volume": 151193.0}, {"date": "2013-01-30", "close": 0.08929, "volume": 72509.0}, {"date": "2013-02-01", "close": 0.08929, "volume": 178071.0}, {"date": "2013-02-04", "close": 0.0937545, "volume": 10639.0}, {"date": "2013-02-07", "close": 0.0883971, "volume": 68605.0}, {"date": "2013-02-11", "close": 0.08929, "volume": 33598.0}, {"date": "2013-02-14", "close": 0.0848255, "volume": 17023.0}, {"date": "2013-02-15", "close": 0.0937545, "volume": 27999.0}, {"date": "2013-02-18", "close": 0.0857184, "volume": 7053.0}, {"date": "2013-02-19", "close": 0.08929, "volume": 162392.0}, {"date": "2013-02-20", "close": 0.0866113, "volume": 13399.0}, {"date": "2013-02-22", "close": 0.08929, "volume": 50309.0}, {"date": "2013-02-25", "close": 0.08929, "volume": 22175.0}, {"date": "2013-02-26", "close": 0.08929, "volume": 129609.0}, {"date": "2013-02-28", "close": 0.0883971, "volume": 568248.0}, {"date": "2013-03-06", "close": 0.0848255, "volume": 118714.0}, {"date": "2013-03-08", "close": 0.0821468, "volume": 123576.0}, {"date": "2013-03-11", "close": 0.080361, "volume": 208310.0}, {"date": "2013-03-12", "close": 0.080361, "volume": 279987.0}, {"date": "2013-03-13", "close": 0.0848255, "volume": 55997.0}, {"date": "2013-03-15", "close": 0.0857184, "volume": 4480.0}, {"date": "2013-03-18", "close": 0.0857184, "volume": 1743.0}, {"date": "2013-03-19", "close": 0.0821468, "volume": 132651.0}, {"date": "2013-03-20", "close": 0.08929, "volume": 26973.0}, {"date": "2013-03-21", "close": 0.0812539, "volume": 6562.0}, {"date": "2013-03-25", "close": 0.0812539, "volume": 335984.0}, {"date": "2013-03-27", "close": 0.0848255, "volume": 100795.0}, {"date": "2013-03-28", "close": 0.0794681, "volume": 224743.0}, {"date": "2013-04-02", "close": 0.080361, "volume": 211386.0}, {"date": "2013-04-03", "close": 0.080361, "volume": 27999.0}, {"date": "2013-04-04", "close": 0.0821468, "volume": 191505.0}, {"date": "2013-04-05", "close": 0.0848255, "volume": 117594.0}, {"date": "2013-04-10", "close": 0.0767894, "volume": 111995.0}, {"date": "2013-04-15", "close": 0.0785752, "volume": 33598.0}, {"date": "2013-04-16", "close": 0.0785752, "volume": 11199.0}, {"date": "2013-04-23", "close": 0.0758965, "volume": 111995.0}, {"date": "2013-04-24", "close": 0.080361, "volume": 15154.0}, {"date": "2013-05-03", "close": 0.0785752, "volume": 145593.0}, {"date": "2013-05-07", "close": 0.071432, "volume": 216205.0}, {"date": "2013-05-08", "close": 0.071432, "volume": 152979.0}, {"date": "2013-05-09", "close": 0.071432, "volume": 166649.0}, {"date": "2013-05-13", "close": 0.071432, "volume": 139993.0}, {"date": "2013-05-15", "close": 0.0696462, "volume": 40318.0}, {"date": "2013-05-17", "close": 0.0669675, "volume": 111995.0}, {"date": "2013-05-20", "close": 0.0669675, "volume": 13725.0}, {"date": "2013-05-24", "close": 0.0732178, "volume": 16632.0}, {"date": "2013-05-29", "close": 0.0732178, "volume": 5767.0}, {"date": "2013-05-31", "close": 0.0732178, "volume": 7673.0}, {"date": "2013-06-03", "close": 0.0678604, "volume": 106955.0}, {"date": "2013-06-04", "close": 0.0678604, "volume": 33598.0}, {"date": "2013-06-05", "close": 0.0651817, "volume": 26879.0}, {"date": "2013-06-11", "close": 0.0642888, "volume": 7778.0}, {"date": "2013-06-13", "close": 0.0669675, "volume": 13938.0}, {"date": "2013-06-14", "close": 0.0642888, "volume": 39198.0}, {"date": "2013-06-17", "close": 0.0642888, "volume": 85641.0}, {"date": "2013-06-20", "close": 0.062503, "volume": 94209.0}, {"date": "2013-06-21", "close": 0.062503, "volume": 17786.0}, {"date": "2013-06-24", "close": 0.0669675, "volume": 38496.0}, {"date": "2013-06-25", "close": 0.0750036, "volume": 27491.0}, {"date": "2013-06-26", "close": 0.0723249, "volume": 75036.0}, {"date": "2013-06-27", "close": 0.0732178, "volume": 13467.0}, {"date": "2013-06-28", "close": 0.0741107, "volume": 72797.0}, {"date": "2013-07-12", "close": 0.0741107, "volume": 55997.0}, {"date": "2013-07-15", "close": 0.0758965, "volume": 250227.0}, {"date": "2013-07-18", "close": 0.0785752, "volume": 20818.0}, {"date": "2013-07-26", "close": 0.0785752, "volume": 16468.0}, {"date": "2013-07-31", "close": 0.071432, "volume": 97108.0}, {"date": "2013-08-01", "close": 0.071432, "volume": 95195.0}, {"date": "2013-08-02", "close": 0.071432, "volume": 165752.0}, {"date": "2013-08-05", "close": 0.071432, "volume": 30239.0}, {"date": "2013-08-14", "close": 0.071432, "volume": 233789.0}, {"date": "2013-08-15", "close": 0.071432, "volume": 181431.0}, {"date": "2013-08-16", "close": 0.071432, "volume": 604730.0}, {"date": "2013-08-19", "close": 0.0687533, "volume": 21837.0}, {"date": "2013-08-20", "close": 0.0651817, "volume": 279987.0}, {"date": "2013-08-23", "close": 0.0696462, "volume": 1456.0}, {"date": "2013-08-26", "close": 0.0696462, "volume": 178855.0}, {"date": "2013-08-27", "close": 0.0651817, "volume": 186123.0}, {"date": "2013-09-02", "close": 0.0642888, "volume": 111995.0}, {"date": "2013-09-03", "close": 0.062503, "volume": 100795.0}, {"date": "2013-09-04", "close": 0.0642888, "volume": 1054.0}, {"date": "2013-09-05", "close": 0.0669675, "volume": 45730.0}, {"date": "2013-09-06", "close": 0.0669675, "volume": 332624.0}, {"date": "2013-09-09", "close": 0.071432, "volume": 97786.0}, {"date": "2013-09-10", "close": 0.0678604, "volume": 167992.0}, {"date": "2013-09-12", "close": 0.0687533, "volume": 347961.0}, {"date": "2013-09-13", "close": 0.0669675, "volume": 127756.0}, {"date": "2013-09-16", "close": 0.0687533, "volume": 342622.0}, {"date": "2013-09-17", "close": 0.071432, "volume": 187031.0}, {"date": "2013-09-18", "close": 0.0732178, "volume": 38862.0}, {"date": "2013-09-19", "close": 0.071432, "volume": 111995.0}, {"date": "2013-09-20", "close": 0.0705391, "volume": 111995.0}, {"date": "2013-09-23", "close": 0.0732178, "volume": 279987.0}, {"date": "2013-09-26", "close": 0.071432, "volume": 18131.0}, {"date": "2013-09-27", "close": 0.071432, "volume": 105063.0}, {"date": "2013-09-30", "close": 0.071432, "volume": 229589.0}, {"date": "2013-10-01", "close": 0.0758965, "volume": 86609.0}, {"date": "2013-10-03", "close": 0.0758965, "volume": 131750.0}, {"date": "2013-10-08", "close": 0.0758965, "volume": 274387.0}, {"date": "2013-10-09", "close": 0.071432, "volume": 75541.0}, {"date": "2013-10-10", "close": 0.0758965, "volume": 128794.0}, {"date": "2013-10-11", "close": 0.0758965, "volume": 637710.0}, {"date": "2013-10-14", "close": 0.0758965, "volume": 215632.0}, {"date": "2013-10-15", "close": 0.0758965, "volume": 151307.0}, {"date": "2013-10-16", "close": 0.0767894, "volume": 37684.0}, {"date": "2013-10-17", "close": 0.0767894, "volume": 279987.0}, {"date": "2013-10-18", "close": 0.0776823, "volume": 291186.0}, {"date": "2013-10-21", "close": 0.0776823, "volume": 894115.0}, {"date": "2013-10-22", "close": 0.0767894, "volume": 108861.0}, {"date": "2013-10-24", "close": 0.0767894, "volume": 223989.0}, {"date": "2013-10-25", "close": 0.0794681, "volume": 111995.0}, {"date": "2013-10-28", "close": 0.0767894, "volume": 25167.0}, {"date": "2013-10-29", "close": 0.0758965, "volume": 111995.0}, {"date": "2013-11-04", "close": 0.0723249, "volume": 14559.0}, {"date": "2013-11-06", "close": 0.0723249, "volume": 88933.0}, {"date": "2013-11-07", "close": 0.0723249, "volume": 19702.0}, {"date": "2013-11-08", "close": 0.0678604, "volume": 6795.0}, {"date": "2013-11-11", "close": 0.0678604, "volume": 40561.0}, {"date": "2013-11-15", "close": 0.0696462, "volume": 335984.0}, {"date": "2013-11-19", "close": 0.0687533, "volume": 223989.0}, {"date": "2013-11-21", "close": 0.0687533, "volume": 212790.0}, {"date": "2013-11-22", "close": 0.071432, "volume": 50398.0}, {"date": "2013-11-25", "close": 0.071432, "volume": 435257.0}, {"date": "2013-11-26", "close": 0.0705391, "volume": 41373.0}, {"date": "2013-11-29", "close": 0.071432, "volume": 27999.0}, {"date": "2013-12-02", "close": 0.0732178, "volume": 457064.0}, {"date": "2013-12-03", "close": 0.0705391, "volume": 70213.0}, {"date": "2013-12-04", "close": 0.0750036, "volume": 362758.0}, {"date": "2013-12-05", "close": 0.0750036, "volume": 67518.0}, {"date": "2013-12-06", "close": 0.0723249, "volume": 41438.0}, {"date": "2013-12-09", "close": 0.0696462, "volume": 70054.0}, {"date": "2013-12-10", "close": 0.0723249, "volume": 33598.0}, {"date": "2013-12-16", "close": 0.071432, "volume": 52637.0}, {"date": "2013-12-18", "close": 0.0696462, "volume": 53294.0}, {"date": "2013-12-20", "close": 0.0696462, "volume": 22399.0}, {"date": "2013-12-23", "close": 0.0705391, "volume": 718282.0}, {"date": "2013-12-27", "close": 0.0696462, "volume": 4480.0}, {"date": "2014-01-02", "close": 0.0723249, "volume": 32463.0}, {"date": "2014-01-06", "close": 0.0705391, "volume": 22399.0}, {"date": "2014-01-08", "close": 0.0705391, "volume": 109910.0}, {"date": "2014-01-09", "close": 0.0750036, "volume": 79860.0}, {"date": "2014-01-13", "close": 0.0750036, "volume": 92128.0}, {"date": "2014-01-14", "close": 0.071432, "volume": 14403.0}, {"date": "2014-01-15", "close": 0.0741107, "volume": 55997.0}, {"date": "2014-01-16", "close": 0.071432, "volume": 57044.0}, {"date": "2014-01-17", "close": 0.0678604, "volume": 45834.0}, {"date": "2014-01-20", "close": 0.0687533, "volume": 44798.0}, {"date": "2014-01-29", "close": 0.071432, "volume": 14106.0}, {"date": "2014-01-30", "close": 0.0687533, "volume": 55997.0}, {"date": "2014-02-05", "close": 0.0678604, "volume": 22202.0}, {"date": "2014-02-06", "close": 0.0678604, "volume": 101257.0}, {"date": "2014-02-11", "close": 0.0687533, "volume": 167992.0}, {"date": "2014-02-17", "close": 0.071432, "volume": 50297.0}, {"date": "2014-02-19", "close": 0.0687533, "volume": 11199.0}, {"date": "2014-02-24", "close": 0.0696462, "volume": 158589.0}, {"date": "2014-02-25", "close": 0.0696462, "volume": 100795.0}, {"date": "2014-02-26", "close": 0.062503, "volume": 401101.0}, {"date": "2014-02-28", "close": 0.053574, "volume": 408628.0}, {"date": "2014-03-03", "close": 0.0482166, "volume": 40140.0}, {"date": "2014-03-04", "close": 0.044645, "volume": 67197.0}, {"date": "2014-03-06", "close": 0.0491095, "volume": 623647.0}, {"date": "2014-03-07", "close": 0.0455379, "volume": 20841.0}, {"date": "2014-03-10", "close": 0.0491095, "volume": 441738.0}, {"date": "2014-03-12", "close": 0.044645, "volume": 167992.0}, {"date": "2014-03-13", "close": 0.044645, "volume": 473289.0}, {"date": "2014-03-14", "close": 0.0455379, "volume": 232277.0}, {"date": "2014-03-19", "close": 0.0482166, "volume": 107025.0}, {"date": "2014-03-20", "close": 0.0437521, "volume": 284727.0}, {"date": "2014-03-21", "close": 0.0437521, "volume": 55997.0}, {"date": "2014-03-25", "close": 0.0482166, "volume": 23401.0}, {"date": "2014-03-26", "close": 0.0491095, "volume": 848216.0}, {"date": "2014-03-27", "close": 0.0500024, "volume": 208207.0}, {"date": "2014-03-31", "close": 0.0491095, "volume": 62219.0}, {"date": "2014-04-02", "close": 0.0491095, "volume": 20159.0}, {"date": "2014-04-04", "close": 0.044645, "volume": 380782.0}, {"date": "2014-04-09", "close": 0.044645, "volume": 356825.0}, {"date": "2014-04-15", "close": 0.0437521, "volume": 5600.0}, {"date": "2014-04-16", "close": 0.0437521, "volume": 82232.0}, {"date": "2014-04-22", "close": 0.0401805, "volume": 400505.0}, {"date": "2014-04-23", "close": 0.0366089, "volume": 347816.0}, {"date": "2014-04-24", "close": 0.0375018, "volume": 468655.0}, {"date": "2014-04-30", "close": 0.0392876, "volume": 55106.0}, {"date": "2014-05-02", "close": 0.035716, "volume": 223903.0}, {"date": "2014-05-07", "close": 0.0375018, "volume": 13040.0}, {"date": "2014-05-09", "close": 0.0339302, "volume": 111995.0}, {"date": "2014-05-12", "close": 0.0339302, "volume": 16799.0}, {"date": "2014-05-14", "close": 0.035716, "volume": 111995.0}, {"date": "2014-05-16", "close": 0.035716, "volume": 15679.0}, {"date": "2014-05-19", "close": 0.035716, "volume": 19008.0}, {"date": "2014-05-21", "close": 0.0339302, "volume": 322713.0}, {"date": "2014-05-22", "close": 0.0339302, "volume": 79348.0}, {"date": "2014-05-23", "close": 0.0312515, "volume": 55997.0}, {"date": "2014-05-26", "close": 0.0312515, "volume": 8960.0}, {"date": "2014-05-27", "close": 0.035716, "volume": 126826.0}, {"date": "2014-05-28", "close": 0.0339302, "volume": 671968.0}, {"date": "2014-05-29", "close": 0.035716, "volume": 642073.0}, {"date": "2014-05-30", "close": 0.035716, "volume": 147360.0}, {"date": "2014-06-02", "close": 0.035716, "volume": 279987.0}, {"date": "2014-06-04", "close": 0.0383947, "volume": 223989.0}, {"date": "2014-06-05", "close": 0.0375018, "volume": 22399.0}, {"date": "2014-06-06", "close": 0.0401805, "volume": 223989.0}, {"date": "2014-06-10", "close": 0.0375018, "volume": 33598.0}, {"date": "2014-06-12", "close": 0.0410734, "volume": 20159.0}, {"date": "2014-06-16", "close": 0.0383947, "volume": 27999.0}, {"date": "2014-06-17", "close": 0.0383947, "volume": 61597.0}, {"date": "2014-06-18", "close": 0.035716, "volume": 11199.0}, {"date": "2014-06-19", "close": 0.0383947, "volume": 22399.0}, {"date": "2014-06-23", "close": 0.0383947, "volume": 4480.0}, {"date": "2014-06-24", "close": 0.0383947, "volume": 11199.0}, {"date": "2014-06-25", "close": 0.0383947, "volume": 148953.0}, {"date": "2014-06-26", "close": 0.0383947, "volume": 55997.0}, {"date": "2014-06-30", "close": 0.0383947, "volume": 167992.0}, {"date": "2014-07-04", "close": 0.0366089, "volume": 391981.0}, {"date": "2014-07-14", "close": 0.0348231, "volume": 243624.0}, {"date": "2014-07-21", "close": 0.0339302, "volume": 643969.0}, {"date": "2014-07-23", "close": 0.0339302, "volume": 9730.0}, {"date": "2014-07-24", "close": 0.0339302, "volume": 12669.0}, {"date": "2014-08-01", "close": 0.026787, "volume": 319185.0}, {"date": "2014-08-04", "close": 0.026787, "volume": 571694.0}, {"date": "2014-08-05", "close": 0.0250012, "volume": 96511.0}, {"date": "2014-08-06", "close": 0.0241083, "volume": 228861.0}, {"date": "2014-08-12", "close": 0.0241083, "volume": 20818.0}, {"date": "2014-08-13", "close": 0.0223225, "volume": 219600.0}, {"date": "2014-08-14", "close": 0.0214296, "volume": 221847.0}, {"date": "2014-08-15", "close": 0.044645, "volume": 1488279.0}, {"date": "2014-08-22", "close": 0.026787, "volume": 671968.0}, {"date": "2014-08-25", "close": 0.035716, "volume": 470956.0}, {"date": "2014-08-26", "close": 0.035716, "volume": 22399.0}, {"date": "2014-09-01", "close": 0.0232154, "volume": 235189.0}, {"date": "2014-09-02", "close": 0.0348231, "volume": 527169.0}, {"date": "2014-09-03", "close": 0.0241083, "volume": 804.0}, {"date": "2014-09-04", "close": 0.0348231, "volume": 111995.0}, {"date": "2014-09-10", "close": 0.0312515, "volume": 40318.0}, {"date": "2014-09-11", "close": 0.0294657, "volume": 82876.0}, {"date": "2014-09-12", "close": 0.0250012, "volume": 279987.0}, {"date": "2014-09-15", "close": 0.026787, "volume": 100795.0}, {"date": "2014-09-16", "close": 0.0250012, "volume": 12319.0}, {"date": "2014-09-19", "close": 0.026787, "volume": 78396.0}, {"date": "2014-09-24", "close": 0.0285728, "volume": 733565.0}, {"date": "2014-09-25", "close": 0.026787, "volume": 496605.0}, {"date": "2014-09-30", "close": 0.0276799, "volume": 29635.0}, {"date": "2014-10-01", "close": 0.0294657, "volume": 18143.0}, {"date": "2014-10-02", "close": 0.0250012, "volume": 195991.0}, {"date": "2014-10-03", "close": 0.0258941, "volume": 27999.0}, {"date": "2014-10-06", "close": 0.0223225, "volume": 400623.0}, {"date": "2014-10-10", "close": 0.0205367, "volume": 120013.0}, {"date": "2014-10-13", "close": 0.0196438, "volume": 1780000.0}, {"date": "2014-10-15", "close": 0.0187509, "volume": 913311.0}, {"date": "2014-10-16", "close": 0.0214296, "volume": 197032.0}, {"date": "2014-10-21", "close": 0.0187509, "volume": 67861.0}, {"date": "2014-10-22", "close": 0.0223225, "volume": 320834.0}, {"date": "2014-10-23", "close": 0.0205367, "volume": 320834.0}, {"date": "2014-10-27", "close": 0.0214296, "volume": 66288.0}, {"date": "2014-10-28", "close": 0.0214296, "volume": 24639.0}, {"date": "2014-10-29", "close": 0.0205367, "volume": 168229.0}, {"date": "2014-10-31", "close": 0.0205367, "volume": 111995.0}, {"date": "2014-11-05", "close": 0.0250012, "volume": 289394.0}, {"date": "2014-11-10", "close": 0.0223225, "volume": 38050.0}, {"date": "2014-11-11", "close": 0.0250012, "volume": 46710.0}, {"date": "2014-11-17", "close": 0.0232154, "volume": 56630.0}, {"date": "2014-11-19", "close": 0.0232154, "volume": 18695.0}, {"date": "2014-11-24", "close": 0.0223225, "volume": 502500.0}, {"date": "2014-11-27", "close": 0.0205367, "volume": 140183.0}, {"date": "2014-12-01", "close": 0.0223225, "volume": 587783.0}, {"date": "2014-12-03", "close": 0.0196438, "volume": 55997.0}, {"date": "2014-12-08", "close": 0.0196438, "volume": 99014.0}, {"date": "2014-12-09", "close": 0.0169651, "volume": 12319.0}, {"date": "2020-11-26", "close": 0.2187605, "volume": 41729152.0}, {"date": "2020-11-27", "close": 0.2009025, "volume": 10261035.0}, {"date": "2020-11-30", "close": 0.196438, "volume": 4085788.0}, {"date": "2020-12-01", "close": 0.1830445, "volume": 3552301.0}, {"date": "2020-12-02", "close": 0.1919735, "volume": 2503112.0}, {"date": "2020-12-03", "close": 0.1830445, "volume": 2365956.0}, {"date": "2020-12-04", "close": 0.169651, "volume": 4232030.0}, {"date": "2020-12-07", "close": 0.160722, "volume": 3691791.0}, {"date": "2020-12-08", "close": 0.169651, "volume": 1972865.0}, {"date": "2020-12-09", "close": 0.169651, "volume": 1327141.0}, {"date": "2020-12-10", "close": 0.160722, "volume": 619590.0}, {"date": "2020-12-11", "close": 0.1741155, "volume": 1992673.0}, {"date": "2020-12-14", "close": 0.1741155, "volume": 1657766.0}, {"date": "2020-12-15", "close": 0.160722, "volume": 788853.0}, {"date": "2020-12-16", "close": 0.1562575, "volume": 1393426.0}, {"date": "2020-12-17", "close": 0.151793, "volume": 1508316.0}, {"date": "2020-12-18", "close": 0.1473285, "volume": 260393.0}, {"date": "2020-12-21", "close": 0.1562575, "volume": 330482.0}, {"date": "2020-12-22", "close": 0.1473285, "volume": 276872.0}, {"date": "2020-12-23", "close": 0.1473285, "volume": 618842.0}, {"date": "2020-12-24", "close": 0.151793, "volume": 73804.0}, {"date": "2020-12-29", "close": 0.151793, "volume": 446273.0}, {"date": "2020-12-30", "close": 0.1562575, "volume": 264239.0}, {"date": "2020-12-31", "close": 0.151793, "volume": 252715.0}, {"date": "2021-01-04", "close": 0.142864, "volume": 1668642.0}, {"date": "2021-01-05", "close": 0.1473285, "volume": 628092.0}, {"date": "2021-01-06", "close": 0.1473285, "volume": 465169.0}, {"date": "2021-01-07", "close": 0.1562575, "volume": 500060.0}, {"date": "2021-01-08", "close": 0.1562575, "volume": 1847945.0}, {"date": "2021-01-11", "close": 0.1651865, "volume": 600942.0}, {"date": "2021-01-12", "close": 0.160722, "volume": 224551.0}, {"date": "2021-01-13", "close": 0.1562575, "volume": 422502.0}, {"date": "2021-01-14", "close": 0.160722, "volume": 473593.0}, {"date": "2021-01-15", "close": 0.160722, "volume": 1637348.0}, {"date": "2021-01-18", "close": 0.1562575, "volume": 1142268.0}, {"date": "2021-01-19", "close": 0.151793, "volume": 723249.0}, {"date": "2021-01-20", "close": 0.160722, "volume": 1725071.0}, {"date": "2021-01-21", "close": 0.1580433, "volume": 905477.0}, {"date": "2021-01-22", "close": 0.151793, "volume": 557152.0}, {"date": "2021-01-25", "close": 0.1535788, "volume": 633933.0}, {"date": "2021-01-27", "close": 0.1651865, "volume": 1546804.0}, {"date": "2021-01-28", "close": 0.1562575, "volume": 686812.0}, {"date": "2021-01-29", "close": 0.1562575, "volume": 955883.0}, {"date": "2021-02-01", "close": 0.160722, "volume": 533759.0}, {"date": "2021-02-02", "close": 0.1562575, "volume": 769171.0}, {"date": "2021-02-03", "close": 0.160722, "volume": 515885.0}, {"date": "2021-02-04", "close": 0.160722, "volume": 648448.0}, {"date": "2021-02-05", "close": 0.1830445, "volume": 4257836.0}, {"date": "2021-02-08", "close": 0.1830445, "volume": 3230428.0}, {"date": "2021-02-09", "close": 0.1830445, "volume": 1963872.0}, {"date": "2021-02-10", "close": 0.1830445, "volume": 587164.0}, {"date": "2021-02-11", "close": 0.1741155, "volume": 1606510.0}, {"date": "2021-02-12", "close": 0.169651, "volume": 1177319.0}, {"date": "2021-02-15", "close": 0.169651, "volume": 481464.0}, {"date": "2021-02-16", "close": 0.17858, "volume": 1020954.0}, {"date": "2021-02-17", "close": 0.169651, "volume": 973317.0}, {"date": "2021-02-18", "close": 0.160722, "volume": 1409032.0}, {"date": "2021-02-19", "close": 0.1651865, "volume": 354631.0}, {"date": "2021-02-22", "close": 0.1651865, "volume": 580036.0}, {"date": "2021-02-23", "close": 0.1651865, "volume": 244296.0}, {"date": "2021-02-24", "close": 0.169651, "volume": 223860.0}, {"date": "2021-02-25", "close": 0.1651865, "volume": 750459.0}, {"date": "2021-02-26", "close": 0.160722, "volume": 623108.0}, {"date": "2021-03-01", "close": 0.160722, "volume": 173362.0}, {"date": "2021-03-02", "close": 0.160722, "volume": 272486.0}, {"date": "2021-03-03", "close": 0.1562575, "volume": 1162154.0}, {"date": "2021-03-04", "close": 0.151793, "volume": 593255.0}, {"date": "2021-03-05", "close": 0.1535788, "volume": 477918.0}, {"date": "2021-03-08", "close": 0.151793, "volume": 83838.0}, {"date": "2021-03-09", "close": 0.1473285, "volume": 829912.0}, {"date": "2021-03-10", "close": 0.151793, "volume": 101401.0}, {"date": "2021-03-11", "close": 0.151793, "volume": 104371.0}, {"date": "2021-03-12", "close": 0.1562575, "volume": 160035.0}, {"date": "2021-03-15", "close": 0.151793, "volume": 239448.0}, {"date": "2021-03-16", "close": 0.151793, "volume": 7789.0}, {"date": "2021-03-17", "close": 0.151793, "volume": 268902.0}, {"date": "2021-03-18", "close": 0.1473285, "volume": 454793.0}, {"date": "2021-03-19", "close": 0.151793, "volume": 203362.0}, {"date": "2021-03-22", "close": 0.151793, "volume": 230573.0}, {"date": "2021-03-23", "close": 0.1473285, "volume": 854454.0}, {"date": "2021-03-24", "close": 0.151793, "volume": 552349.0}, {"date": "2021-03-25", "close": 0.1651865, "volume": 1375574.0}, {"date": "2021-03-26", "close": 0.160722, "volume": 314855.0}, {"date": "2021-03-29", "close": 0.1562575, "volume": 246011.0}, {"date": "2021-03-30", "close": 0.151793, "volume": 525180.0}, {"date": "2021-03-31", "close": 0.1473285, "volume": 1027205.0}, {"date": "2021-04-01", "close": 0.1562575, "volume": 10393.0}, {"date": "2021-04-06", "close": 0.160722, "volume": 909703.0}, {"date": "2021-04-07", "close": 0.160722, "volume": 301865.0}, {"date": "2021-04-08", "close": 0.169651, "volume": 1725305.0}, {"date": "2021-04-09", "close": 0.1651865, "volume": 1072467.0}, {"date": "2021-04-12", "close": 0.1651865, "volume": 76087.0}, {"date": "2021-04-13", "close": 0.160722, "volume": 497021.0}, {"date": "2021-04-14", "close": 0.1562575, "volume": 193845.0}, {"date": "2021-04-15", "close": 0.1562575, "volume": 276622.0}, {"date": "2021-04-16", "close": 0.1562575, "volume": 632319.0}, {"date": "2021-04-19", "close": 0.160722, "volume": 147928.0}, {"date": "2021-04-20", "close": 0.1562575, "volume": 148227.0}, {"date": "2021-04-21", "close": 0.160722, "volume": 283184.0}, {"date": "2021-04-22", "close": 0.151793, "volume": 196135.0}, {"date": "2021-04-23", "close": 0.1562575, "volume": 13664.0}, {"date": "2021-04-26", "close": 0.1562575, "volume": 206524.0}, {"date": "2021-04-27", "close": 0.160722, "volume": 414637.0}, {"date": "2021-04-28", "close": 0.160722, "volume": 439507.0}, {"date": "2021-04-29", "close": 0.160722, "volume": 414560.0}, {"date": "2021-04-30", "close": 0.1651865, "volume": 460328.0}, {"date": "2021-05-03", "close": 0.1651865, "volume": 507072.0}, {"date": "2021-05-04", "close": 0.160722, "volume": 222902.0}, {"date": "2021-05-05", "close": 0.160722, "volume": 401496.0}, {"date": "2021-05-06", "close": 0.160722, "volume": 290494.0}, {"date": "2021-05-07", "close": 0.160722, "volume": 79033.0}, {"date": "2021-05-10", "close": 0.160722, "volume": 300678.0}, {"date": "2021-05-11", "close": 0.160722, "volume": 170050.0}, {"date": "2021-05-12", "close": 0.160722, "volume": 385511.0}, {"date": "2021-05-13", "close": 0.1562575, "volume": 450799.0}, {"date": "2021-05-14", "close": 0.160722, "volume": 361561.0}, {"date": "2021-05-17", "close": 0.160722, "volume": 212060.0}, {"date": "2021-05-18", "close": 0.1651865, "volume": 659593.0}, {"date": "2021-05-19", "close": 0.160722, "volume": 968928.0}, {"date": "2021-05-20", "close": 0.1651865, "volume": 2078795.0}, {"date": "2021-05-21", "close": 0.169651, "volume": 130642.0}, {"date": "2021-05-24", "close": 0.169651, "volume": 30887.0}, {"date": "2021-05-25", "close": 0.1651865, "volume": 176452.0}, {"date": "2021-05-26", "close": 0.17858, "volume": 5606213.0}, {"date": "2021-05-27", "close": 0.1741155, "volume": 1797542.0}, {"date": "2021-05-28", "close": 0.17858, "volume": 761665.0}, {"date": "2021-05-31", "close": 0.187509, "volume": 3541736.0}, {"date": "2021-06-01", "close": 0.187509, "volume": 1372101.0}, {"date": "2021-06-02", "close": 0.187509, "volume": 451884.0}, {"date": "2021-06-03", "close": 0.187509, "volume": 498115.0}, {"date": "2021-06-04", "close": 0.196438, "volume": 437862.0}, {"date": "2021-06-07", "close": 0.1982238, "volume": 699438.0}, {"date": "2021-06-08", "close": 0.2098315, "volume": 1159962.0}, {"date": "2021-06-09", "close": 0.2009025, "volume": 715773.0}, {"date": "2021-06-10", "close": 0.205367, "volume": 313895.0}, {"date": "2021-06-11", "close": 0.2009025, "volume": 103685.0}, {"date": "2021-06-15", "close": 0.196438, "volume": 571353.0}, {"date": "2021-06-16", "close": 0.196438, "volume": 522452.0}, {"date": "2021-06-17", "close": 0.196438, "volume": 638690.0}, {"date": "2021-06-18", "close": 0.187509, "volume": 234047.0}, {"date": "2021-06-21", "close": 0.1830445, "volume": 1161400.0}, {"date": "2021-06-22", "close": 0.187509, "volume": 632266.0}, {"date": "2021-06-23", "close": 0.1741155, "volume": 910674.0}, {"date": "2021-06-24", "close": 0.17858, "volume": 265310.0}, {"date": "2021-06-25", "close": 0.17858, "volume": 576190.0}, {"date": "2021-06-28", "close": 0.1830445, "volume": 694910.0}, {"date": "2021-06-29", "close": 0.1830445, "volume": 415135.0}, {"date": "2021-06-30", "close": 0.17858, "volume": 273634.0}, {"date": "2021-07-01", "close": 0.187509, "volume": 76534.0}, {"date": "2021-07-02", "close": 0.1830445, "volume": 166949.0}, {"date": "2021-07-05", "close": 0.1830445, "volume": 28915.0}, {"date": "2021-07-06", "close": 0.196438, "volume": 648356.0}, {"date": "2021-07-07", "close": 0.205367, "volume": 1803933.0}, {"date": "2021-07-08", "close": 0.1919735, "volume": 895180.0}, {"date": "2021-07-09", "close": 0.205367, "volume": 583305.0}, {"date": "2021-07-12", "close": 0.223225, "volume": 1039452.0}, {"date": "2021-07-13", "close": 0.2187605, "volume": 1045123.0}, {"date": "2021-07-14", "close": 0.2187605, "volume": 413100.0}, {"date": "2021-07-15", "close": 0.223225, "volume": 230270.0}, {"date": "2021-07-16", "close": 0.223225, "volume": 494622.0}, {"date": "2021-07-19", "close": 0.223225, "volume": 141143.0}, {"date": "2021-07-20", "close": 0.205367, "volume": 1138627.0}, {"date": "2021-07-21", "close": 0.2187605, "volume": 220870.0}, {"date": "2021-07-22", "close": 0.2098315, "volume": 385062.0}, {"date": "2021-07-23", "close": 0.214296, "volume": 430939.0}, {"date": "2021-07-26", "close": 0.214296, "volume": 185322.0}, {"date": "2021-07-27", "close": 0.2009025, "volume": 862427.0}, {"date": "2021-07-28", "close": 0.2098315, "volume": 718161.0}, {"date": "2021-07-29", "close": 0.214296, "volume": 100254.0}, {"date": "2021-07-30", "close": 0.214296, "volume": 47878.0}, {"date": "2021-08-02", "close": 0.214296, "volume": 364909.0}, {"date": "2021-08-03", "close": 0.205367, "volume": 347824.0}, {"date": "2021-08-04", "close": 0.205367, "volume": 493790.0}, {"date": "2021-08-05", "close": 0.205367, "volume": 129690.0}, {"date": "2021-08-06", "close": 0.205367, "volume": 645716.0}, {"date": "2021-08-09", "close": 0.214296, "volume": 340496.0}, {"date": "2021-08-10", "close": 0.214296, "volume": 373960.0}, {"date": "2021-08-11", "close": 0.2187605, "volume": 2252107.0}, {"date": "2021-08-12", "close": 0.214296, "volume": 109685.0}, {"date": "2021-08-13", "close": 0.214296, "volume": 402616.0}, {"date": "2021-08-16", "close": 0.2098315, "volume": 490206.0}, {"date": "2021-08-17", "close": 0.196438, "volume": 597515.0}, {"date": "2021-08-18", "close": 0.2009025, "volume": 595264.0}, {"date": "2021-08-19", "close": 0.2009025, "volume": 218807.0}, {"date": "2021-08-20", "close": 0.2009025, "volume": 426337.0}, {"date": "2021-08-23", "close": 0.2009025, "volume": 97141.0}, {"date": "2021-08-24", "close": 0.2009025, "volume": 232633.0}, {"date": "2021-08-25", "close": 0.2009025, "volume": 7281.0}, {"date": "2021-08-26", "close": 0.2098315, "volume": 194187.0}, {"date": "2021-08-27", "close": 0.205367, "volume": 33400.0}, {"date": "2021-08-30", "close": 0.205367, "volume": 189238.0}, {"date": "2021-08-31", "close": 0.205367, "volume": 986339.0}, {"date": "2021-09-01", "close": 0.205367, "volume": 544686.0}, {"date": "2021-09-02", "close": 0.1919735, "volume": 411709.0}, {"date": "2021-09-03", "close": 0.196438, "volume": 74694.0}, {"date": "2021-09-06", "close": 0.1919735, "volume": 578573.0}, {"date": "2021-09-07", "close": 0.196438, "volume": 377695.0}, {"date": "2021-09-08", "close": 0.214296, "volume": 936420.0}, {"date": "2021-09-09", "close": 0.205367, "volume": 538514.0}, {"date": "2021-09-10", "close": 0.205367, "volume": 127069.0}, {"date": "2021-09-13", "close": 0.2009025, "volume": 779952.0}, {"date": "2021-09-14", "close": 0.2009025, "volume": 207729.0}, {"date": "2021-09-15", "close": 0.196438, "volume": 1157382.0}, {"date": "2021-09-16", "close": 0.2009025, "volume": 263443.0}, {"date": "2021-09-17", "close": 0.205367, "volume": 95438.0}, {"date": "2021-09-20", "close": 0.1919735, "volume": 330921.0}, {"date": "2021-09-21", "close": 0.1919735, "volume": 169789.0}, {"date": "2021-09-22", "close": 0.1919735, "volume": 370810.0}, {"date": "2021-09-23", "close": 0.1919735, "volume": 59122.0}, {"date": "2021-09-24", "close": 0.196438, "volume": 204394.0}, {"date": "2021-09-27", "close": 0.1919735, "volume": 160044.0}, {"date": "2021-09-28", "close": 0.17858, "volume": 690544.0}, {"date": "2021-09-29", "close": 0.187509, "volume": 24751.0}, {"date": "2021-09-30", "close": 0.1741155, "volume": 617823.0}, {"date": "2021-10-01", "close": 0.17858, "volume": 454306.0}, {"date": "2021-10-04", "close": 0.1830445, "volume": 228667.0}, {"date": "2021-10-05", "close": 0.205367, "volume": 859077.0}, {"date": "2021-10-06", "close": 0.187509, "volume": 483192.0}, {"date": "2021-10-07", "close": 0.1830445, "volume": 530693.0}, {"date": "2021-10-08", "close": 0.17858, "volume": 875332.0}, {"date": "2021-10-11", "close": 0.17858, "volume": 646030.0}, {"date": "2021-10-12", "close": 0.1830445, "volume": 44798.0}, {"date": "2021-10-13", "close": 0.1830445, "volume": 319223.0}, {"date": "2021-10-14", "close": 0.17858, "volume": 414856.0}, {"date": "2021-10-15", "close": 0.187509, "volume": 37087.0}, {"date": "2021-10-18", "close": 0.1830445, "volume": 147631.0}, {"date": "2021-10-19", "close": 0.1830445, "volume": 77032.0}, {"date": "2021-10-20", "close": 0.1919735, "volume": 126291.0}, {"date": "2021-10-21", "close": 0.1830445, "volume": 529548.0}, {"date": "2021-10-22", "close": 0.1830445, "volume": 3248.0}, {"date": "2021-10-25", "close": 0.1830445, "volume": 299530.0}, {"date": "2021-10-26", "close": 0.1830445, "volume": 879115.0}, {"date": "2021-10-27", "close": 0.187509, "volume": 134919.0}, {"date": "2021-10-28", "close": 0.1919735, "volume": 194783.0}, {"date": "2021-11-01", "close": 0.187509, "volume": 211202.0}, {"date": "2021-11-02", "close": 0.1919735, "volume": 78944.0}, {"date": "2021-11-03", "close": 0.1919735, "volume": 36647.0}, {"date": "2021-11-04", "close": 0.187509, "volume": 597308.0}, {"date": "2021-11-05", "close": 0.187509, "volume": 250818.0}, {"date": "2021-11-08", "close": 0.1830445, "volume": 260090.0}, {"date": "2021-11-09", "close": 0.1830445, "volume": 54054.0}, {"date": "2021-11-10", "close": 0.17858, "volume": 181871.0}, {"date": "2021-11-11", "close": 0.187509, "volume": 375470.0}, {"date": "2021-11-12", "close": 0.1830445, "volume": 522052.0}, {"date": "2021-11-15", "close": 0.18527675, "volume": 177795.0}, {"date": "2021-11-16", "close": 0.187509, "volume": 220431.0}, {"date": "2021-11-17", "close": 0.1919735, "volume": 341493.0}, {"date": "2021-11-18", "close": 0.1919735, "volume": 697067.0}, {"date": "2021-11-19", "close": 0.19420575, "volume": 50455.0}, {"date": "2021-11-22", "close": 0.196438, "volume": 510348.0}, {"date": "2021-11-23", "close": 0.205367, "volume": 421393.0}, {"date": "2021-11-25", "close": 0.19867025, "volume": 54459.0}, {"date": "2021-11-26", "close": 0.196438, "volume": 70684.0}, {"date": "2021-11-29", "close": 0.1919735, "volume": 311931.0}, {"date": "2021-11-30", "close": 0.196438, "volume": 22399.0}, {"date": "2021-12-01", "close": 0.19420575, "volume": 17638.0}, {"date": "2021-12-02", "close": 0.1919735, "volume": 949648.0}, {"date": "2021-12-03", "close": 0.1919735, "volume": 811408.0}, {"date": "2021-12-06", "close": 0.1919735, "volume": 690244.0}, {"date": "2021-12-07", "close": 0.1919735, "volume": 95195.0}, {"date": "2021-12-08", "close": 0.1919735, "volume": 437354.0}, {"date": "2021-12-09", "close": 0.1919735, "volume": 29864.0}, {"date": "2021-12-10", "close": 0.187509, "volume": 1118549.0}, {"date": "2021-12-13", "close": 0.187509, "volume": 76044.0}, {"date": "2021-12-14", "close": 0.1830445, "volume": 90268.0}, {"date": "2021-12-15", "close": 0.17858, "volume": 474805.0}, {"date": "2021-12-16", "close": 0.17858, "volume": 159722.0}, {"date": "2021-12-17", "close": 0.1830445, "volume": 187566.0}, {"date": "2021-12-20", "close": 0.17858, "volume": 1115119.0}, {"date": "2021-12-21", "close": 0.17858, "volume": 47487.0}, {"date": "2021-12-22", "close": 0.1741155, "volume": 261608.0}, {"date": "2021-12-23", "close": 0.1830445, "volume": 12319.0}, {"date": "2021-12-24", "close": 0.17858, "volume": 9096.0}, {"date": "2021-12-29", "close": 0.1830445, "volume": 50398.0}, {"date": "2021-12-30", "close": 0.1830445, "volume": 117888.0}, {"date": "2021-12-31", "close": 0.187509, "volume": 18914.0}, {"date": "2022-01-04", "close": 0.17858, "volume": 174696.0}, {"date": "2022-01-05", "close": 0.17858, "volume": 224047.0}, {"date": "2022-01-06", "close": 0.17858, "volume": 48920.0}, {"date": "2022-01-07", "close": 0.17858, "volume": 117347.0}, {"date": "2022-01-10", "close": 0.17858, "volume": 37532.0}, {"date": "2022-01-11", "close": 0.17858, "volume": 23802.0}, {"date": "2022-01-12", "close": 0.17858, "volume": 123871.0}, {"date": "2022-01-13", "close": 0.17858, "volume": 28718.0}, {"date": "2022-01-14", "close": 0.17858, "volume": 187132.0}, {"date": "2022-01-17", "close": 0.17858, "volume": 232860.0}, {"date": "2022-01-18", "close": 0.17858, "volume": 248555.0}, {"date": "2022-01-19", "close": 0.1919735, "volume": 507164.0}, {"date": "2022-01-20", "close": 0.187509, "volume": 79579.0}, {"date": "2022-01-21", "close": 0.1830445, "volume": 214084.0}, {"date": "2022-01-24", "close": 0.1830445, "volume": 122155.0}, {"date": "2022-01-25", "close": 0.187509, "volume": 83903.0}, {"date": "2022-01-27", "close": 0.1830445, "volume": 370066.0}, {"date": "2022-01-28", "close": 0.1830445, "volume": 47206.0}, {"date": "2022-01-31", "close": 0.187509, "volume": 527811.0}, {"date": "2022-02-01", "close": 0.187509, "volume": 251706.0}, {"date": "2022-02-02", "close": 0.17858, "volume": 470916.0}, {"date": "2022-02-03", "close": 0.1830445, "volume": 715869.0}, {"date": "2022-02-04", "close": 0.17858, "volume": 66579.0}, {"date": "2022-02-09", "close": 0.1830445, "volume": 982883.0}, {"date": "2022-02-10", "close": 0.18081225, "volume": 303009.0}, {"date": "2022-02-11", "close": 0.1741155, "volume": 242324.0}, {"date": "2022-02-14", "close": 0.1741155, "volume": 97384.0}, {"date": "2022-02-15", "close": 0.1741155, "volume": 283723.0}, {"date": "2022-02-16", "close": 0.17858, "volume": 79439.0}, {"date": "2022-02-17", "close": 0.1741155, "volume": 475577.0}, {"date": "2022-02-21", "close": 0.1741155, "volume": 284637.0}, {"date": "2022-02-22", "close": 0.1741155, "volume": 160590.0}, {"date": "2022-02-24", "close": 0.1651865, "volume": 295400.0}, {"date": "2022-02-25", "close": 0.169651, "volume": 288835.0}, {"date": "2022-02-28", "close": 0.169651, "volume": 23756.0}, {"date": "2022-03-01", "close": 0.17858, "volume": 587712.0}, {"date": "2022-03-02", "close": 0.1741155, "volume": 230915.0}, {"date": "2022-03-03", "close": 0.1741155, "volume": 36197.0}, {"date": "2022-03-04", "close": 0.169651, "volume": 243317.0}, {"date": "2022-03-07", "close": 0.1741155, "volume": 163236.0}, {"date": "2022-03-08", "close": 0.169651, "volume": 560927.0}, {"date": "2022-03-09", "close": 0.1651865, "volume": 545235.0}, {"date": "2022-03-10", "close": 0.169651, "volume": 204999.0}, {"date": "2022-03-11", "close": 0.169651, "volume": 162392.0}, {"date": "2022-03-14", "close": 0.1651865, "volume": 207014.0}, {"date": "2022-03-15", "close": 0.1651865, "volume": 531671.0}, {"date": "2022-03-16", "close": 0.1651865, "volume": 4610.0}, {"date": "2022-03-17", "close": 0.1651865, "volume": 59175.0}, {"date": "2022-03-18", "close": 0.16741875, "volume": 99483.0}, {"date": "2022-03-21", "close": 0.1651865, "volume": 68867.0}, {"date": "2022-03-22", "close": 0.169651, "volume": 298050.0}, {"date": "2022-03-24", "close": 0.169651, "volume": 709872.0}, {"date": "2022-03-25", "close": 0.169651, "volume": 280405.0}, {"date": "2022-03-28", "close": 0.1651865, "volume": 374354.0}, {"date": "2022-03-29", "close": 0.17188325, "volume": 125292.0}, {"date": "2022-03-30", "close": 0.169651, "volume": 44798.0}, {"date": "2022-03-31", "close": 0.1830445, "volume": 965675.0}, {"date": "2022-04-01", "close": 0.187509, "volume": 662978.0}, {"date": "2022-04-04", "close": 0.1919735, "volume": 826387.0}, {"date": "2022-04-05", "close": 0.1919735, "volume": 410094.0}, {"date": "2022-04-06", "close": 0.2009025, "volume": 10531.0}, {"date": "2022-04-07", "close": 0.196438, "volume": 264517.0}, {"date": "2022-04-08", "close": 0.205367, "volume": 549311.0}, {"date": "2022-04-11", "close": 0.205367, "volume": 488.0}, {"date": "2022-04-12", "close": 0.196438, "volume": 100402.0}, {"date": "2022-04-13", "close": 0.2009025, "volume": 146414.0}, {"date": "2022-04-14", "close": 0.196438, "volume": 64742.0}, {"date": "2022-04-19", "close": 0.205367, "volume": 209138.0}, {"date": "2022-04-20", "close": 0.2009025, "volume": 183199.0}, {"date": "2022-04-21", "close": 0.187509, "volume": 353171.0}, {"date": "2022-04-22", "close": 0.187509, "volume": 101170.0}, {"date": "2022-04-26", "close": 0.187509, "volume": 78456.0}, {"date": "2022-04-28", "close": 0.187509, "volume": 273705.0}, {"date": "2022-04-29", "close": 0.187509, "volume": 313429.0}, {"date": "2022-05-02", "close": 0.187509, "volume": 36088.0}, {"date": "2022-05-03", "close": 0.19420575, "volume": 204699.0}, {"date": "2022-05-04", "close": 0.205367, "volume": 1224220.0}, {"date": "2022-05-05", "close": 0.2009025, "volume": 210498.0}, {"date": "2022-05-06", "close": 0.196438, "volume": 14437.0}, {"date": "2022-05-09", "close": 0.187509, "volume": 119117.0}, {"date": "2022-05-10", "close": 0.1830445, "volume": 980859.0}, {"date": "2022-05-11", "close": 0.1830445, "volume": 30796.0}, {"date": "2022-05-12", "close": 0.1830445, "volume": 129540.0}, {"date": "2022-05-13", "close": 0.1830445, "volume": 485216.0}, {"date": "2022-05-16", "close": 0.17858, "volume": 437374.0}, {"date": "2022-05-17", "close": 0.187509, "volume": 132164.0}, {"date": "2022-05-18", "close": 0.17858, "volume": 115655.0}, {"date": "2022-05-19", "close": 0.1741155, "volume": 346785.0}, {"date": "2022-05-20", "close": 0.17858, "volume": 99433.0}, {"date": "2022-05-23", "close": 0.1741155, "volume": 403404.0}, {"date": "2022-05-24", "close": 0.169651, "volume": 182072.0}, {"date": "2022-05-25", "close": 0.169651, "volume": 90597.0}, {"date": "2022-05-26", "close": 0.169651, "volume": 56121.0}, {"date": "2022-05-27", "close": 0.1741155, "volume": 42564.0}, {"date": "2022-05-30", "close": 0.17858, "volume": 147068.0}, {"date": "2022-06-01", "close": 0.17858, "volume": 7164.0}, {"date": "2022-06-02", "close": 0.1830445, "volume": 187160.0}, {"date": "2022-06-06", "close": 0.17858, "volume": 84485.0}, {"date": "2022-06-07", "close": 0.17858, "volume": 54340.0}, {"date": "2022-06-09", "close": 0.1741155, "volume": 22410.0}, {"date": "2022-06-10", "close": 0.1741155, "volume": 179170.0}, {"date": "2022-06-14", "close": 0.169651, "volume": 366827.0}, {"date": "2022-06-15", "close": 0.169651, "volume": 119460.0}, {"date": "2022-06-16", "close": 0.169651, "volume": 225646.0}, {"date": "2022-06-17", "close": 0.160722, "volume": 1599328.0}, {"date": "2022-06-20", "close": 0.160722, "volume": 33901.0}, {"date": "2022-06-21", "close": 0.1651865, "volume": 114525.0}, {"date": "2022-06-22", "close": 0.1562575, "volume": 762539.0}, {"date": "2022-06-23", "close": 0.1562575, "volume": 118723.0}, {"date": "2022-06-24", "close": 0.1562575, "volume": 189132.0}, {"date": "2022-06-27", "close": 0.1651865, "volume": 474646.0}, {"date": "2022-06-28", "close": 0.169651, "volume": 127812.0}, {"date": "2022-06-29", "close": 0.17858, "volume": 298169.0}, {"date": "2022-06-30", "close": 0.1830445, "volume": 27753.0}, {"date": "2022-07-01", "close": 0.187509, "volume": 299514.0}, {"date": "2022-07-04", "close": 0.187509, "volume": 327348.0}, {"date": "2022-07-05", "close": 0.1741155, "volume": 429049.0}, {"date": "2022-07-06", "close": 0.169651, "volume": 340009.0}, {"date": "2022-07-07", "close": 0.1741155, "volume": 107391.0}, {"date": "2022-07-08", "close": 0.169651, "volume": 304878.0}, {"date": "2022-07-11", "close": 0.169651, "volume": 177311.0}, {"date": "2022-07-12", "close": 0.169651, "volume": 21612.0}, {"date": "2022-07-13", "close": 0.169651, "volume": 120984.0}, {"date": "2022-07-14", "close": 0.17188325, "volume": 393762.0}, {"date": "2022-07-15", "close": 0.17188325, "volume": 862.0}, {"date": "2022-07-18", "close": 0.169651, "volume": 150917.0}, {"date": "2022-07-19", "close": 0.1741155, "volume": 221111.0}, {"date": "2022-07-20", "close": 0.1741155, "volume": 12624.0}, {"date": "2022-07-21", "close": 0.169651, "volume": 11578.0}, {"date": "2022-07-22", "close": 0.169651, "volume": 36781.0}, {"date": "2022-07-25", "close": 0.169651, "volume": 28494.0}, {"date": "2022-07-26", "close": 0.169651, "volume": 22458.0}, {"date": "2022-07-27", "close": 0.1741155, "volume": 161633.0}, {"date": "2022-07-28", "close": 0.1741155, "volume": 199126.0}, {"date": "2022-07-29", "close": 0.1741155, "volume": 141346.0}, {"date": "2022-08-01", "close": 0.17188325, "volume": 94308.0}, {"date": "2022-08-02", "close": 0.1741155, "volume": 1848.0}, {"date": "2022-08-03", "close": 0.169651, "volume": 47867.0}, {"date": "2022-08-04", "close": 0.169651, "volume": 49021.0}, {"date": "2022-08-08", "close": 0.169651, "volume": 15992.0}, {"date": "2022-08-09", "close": 0.1741155, "volume": 405220.0}, {"date": "2022-08-10", "close": 0.169651, "volume": 60228.0}, {"date": "2022-08-11", "close": 0.169651, "volume": 33883.0}, {"date": "2022-08-12", "close": 0.169651, "volume": 95198.0}, {"date": "2022-08-15", "close": 0.169651, "volume": 424740.0}, {"date": "2022-08-16", "close": 0.169651, "volume": 45892.0}, {"date": "2022-08-17", "close": 0.169651, "volume": 29087.0}, {"date": "2022-08-18", "close": 0.1741155, "volume": 10192.0}, {"date": "2022-08-19", "close": 0.1741155, "volume": 213884.0}, {"date": "2022-08-22", "close": 0.1741155, "volume": 80636.0}, {"date": "2022-08-24", "close": 0.1741155, "volume": 11199.0}, {"date": "2022-08-25", "close": 0.169651, "volume": 285753.0}, {"date": "2022-08-26", "close": 0.169651, "volume": 163750.0}, {"date": "2022-08-29", "close": 0.160722, "volume": 721706.0}, {"date": "2022-08-30", "close": 0.160722, "volume": 376678.0}, {"date": "2022-09-01", "close": 0.160722, "volume": 535505.0}, {"date": "2022-09-02", "close": 0.16741875, "volume": 54910.0}, {"date": "2022-09-05", "close": 0.1651865, "volume": 22913.0}, {"date": "2022-09-06", "close": 0.160722, "volume": 256294.0}, {"date": "2022-09-07", "close": 0.160722, "volume": 22399.0}, {"date": "2022-09-08", "close": 0.169651, "volume": 148584.0}, {"date": "2022-09-09", "close": 0.17858, "volume": 301962.0}, {"date": "2022-09-12", "close": 0.1830445, "volume": 162466.0}, {"date": "2022-09-13", "close": 0.1830445, "volume": 389569.0}, {"date": "2022-09-14", "close": 0.1741155, "volume": 256533.0}, {"date": "2022-09-15", "close": 0.1830445, "volume": 171219.0}, {"date": "2022-09-16", "close": 0.1830445, "volume": 139501.0}, {"date": "2022-09-20", "close": 0.17858, "volume": 63837.0}, {"date": "2022-09-21", "close": 0.1830445, "volume": 1039940.0}, {"date": "2022-09-23", "close": 0.17858, "volume": 391734.0}, {"date": "2022-09-26", "close": 0.1741155, "volume": 1280284.0}, {"date": "2022-09-27", "close": 0.196438, "volume": 1413574.0}, {"date": "2022-09-28", "close": 0.17858, "volume": 914810.0}, {"date": "2022-09-29", "close": 0.17858, "volume": 626789.0}, {"date": "2022-09-30", "close": 0.17858, "volume": 756073.0}, {"date": "2022-10-03", "close": 0.17858, "volume": 148924.0}, {"date": "2022-10-04", "close": 0.17858, "volume": 291045.0}, {"date": "2022-10-05", "close": 0.17858, "volume": 359923.0}, {"date": "2022-10-06", "close": 0.17858, "volume": 544037.0}, {"date": "2022-10-07", "close": 0.1741155, "volume": 87461.0}, {"date": "2022-10-10", "close": 0.1741155, "volume": 25.0}, {"date": "2022-10-11", "close": 0.1741155, "volume": 87311.0}, {"date": "2022-10-12", "close": 0.17188325, "volume": 102088.0}, {"date": "2022-10-13", "close": 0.1651865, "volume": 356467.0}, {"date": "2022-10-14", "close": 0.1651865, "volume": 428571.0}, {"date": "2022-10-17", "close": 0.1651865, "volume": 15468.0}, {"date": "2022-10-18", "close": 0.169651, "volume": 71464.0}, {"date": "2022-10-19", "close": 0.1651865, "volume": 256230.0}, {"date": "2022-10-20", "close": 0.1651865, "volume": 155503.0}, {"date": "2022-10-21", "close": 0.169651, "volume": 147833.0}, {"date": "2022-10-24", "close": 0.169651, "volume": 13999.0}, {"date": "2022-10-25", "close": 0.1741155, "volume": 59204.0}, {"date": "2022-10-26", "close": 0.169651, "volume": 6346.0}, {"date": "2022-10-27", "close": 0.1651865, "volume": 87354.0}, {"date": "2022-10-28", "close": 0.169651, "volume": 11759.0}, {"date": "2022-10-31", "close": 0.160722, "volume": 319312.0}, {"date": "2022-11-01", "close": 0.1651865, "volume": 59430.0}, {"date": "2022-11-02", "close": 0.160722, "volume": 168871.0}, {"date": "2022-11-03", "close": 0.1651865, "volume": 88167.0}, {"date": "2022-11-04", "close": 0.1651865, "volume": 63837.0}, {"date": "2022-11-07", "close": 0.1651865, "volume": 777311.0}, {"date": "2022-11-08", "close": 0.1651865, "volume": 45088.0}, {"date": "2022-11-09", "close": 0.1651865, "volume": 24639.0}, {"date": "2022-11-10", "close": 0.1651865, "volume": 38560.0}, {"date": "2022-11-11", "close": 0.1651865, "volume": 176593.0}, {"date": "2022-11-14", "close": 0.1562575, "volume": 344434.0}, {"date": "2022-11-15", "close": 0.1383995, "volume": 1877629.0}, {"date": "2022-11-16", "close": 0.142864, "volume": 687870.0}, {"date": "2022-11-17", "close": 0.151793, "volume": 265027.0}, {"date": "2022-11-18", "close": 0.151793, "volume": 397746.0}, {"date": "2022-11-21", "close": 0.151793, "volume": 79198.0}, {"date": "2022-11-22", "close": 0.1473285, "volume": 247777.0}, {"date": "2022-11-23", "close": 0.14509625, "volume": 47105.0}, {"date": "2022-11-24", "close": 0.151793, "volume": 667645.0}, {"date": "2022-11-29", "close": 0.142864, "volume": 1443988.0}, {"date": "2022-11-30", "close": 0.1383995, "volume": 9324.0}, {"date": "2022-12-01", "close": 0.142864, "volume": 3671.0}, {"date": "2022-12-02", "close": 0.142864, "volume": 188960.0}, {"date": "2022-12-05", "close": 0.14509625, "volume": 169523.0}, {"date": "2022-12-06", "close": 0.142864, "volume": 724426.0}, {"date": "2022-12-07", "close": 0.14063175, "volume": 412585.0}, {"date": "2022-12-08", "close": 0.1294705, "volume": 1042702.0}, {"date": "2022-12-09", "close": 0.133935, "volume": 368177.0}, {"date": "2022-12-12", "close": 0.133935, "volume": 57324.0}, {"date": "2022-12-13", "close": 0.133935, "volume": 55997.0}, {"date": "2022-12-14", "close": 0.133935, "volume": 486319.0}, {"date": "2022-12-15", "close": 0.133935, "volume": 333274.0}, {"date": "2022-12-16", "close": 0.133935, "volume": 80433.0}, {"date": "2022-12-19", "close": 0.133935, "volume": 513383.0}, {"date": "2022-12-20", "close": 0.1294705, "volume": 67790.0}, {"date": "2022-12-21", "close": 0.133935, "volume": 235183.0}, {"date": "2022-12-22", "close": 0.133935, "volume": 291186.0}, {"date": "2022-12-23", "close": 0.133935, "volume": 22287.0}, {"date": "2022-12-28", "close": 0.133935, "volume": 227254.0}, {"date": "2022-12-29", "close": 0.133935, "volume": 112.0}, {"date": "2022-12-30", "close": 0.133935, "volume": 156680.0}, {"date": "2023-01-03", "close": 0.133935, "volume": 11.0}, {"date": "2023-01-04", "close": 0.133935, "volume": 214283.0}, {"date": "2023-01-05", "close": 0.1383995, "volume": 561696.0}, {"date": "2023-01-06", "close": 0.1473285, "volume": 76190.0}, {"date": "2023-01-09", "close": 0.142864, "volume": 117608.0}, {"date": "2023-01-10", "close": 0.1473285, "volume": 1014.0}, {"date": "2023-01-11", "close": 0.142864, "volume": 39212.0}, {"date": "2023-01-12", "close": 0.142864, "volume": 22945.0}, {"date": "2023-01-13", "close": 0.142864, "volume": 4480.0}, {"date": "2023-01-16", "close": 0.1383995, "volume": 4585.0}, {"date": "2023-01-17", "close": 0.142864, "volume": 8120.0}, {"date": "2023-01-18", "close": 0.142864, "volume": 20485.0}, {"date": "2023-01-20", "close": 0.1383995, "volume": 30922.0}, {"date": "2023-01-23", "close": 0.1383995, "volume": 41948.0}, {"date": "2023-01-24", "close": 0.151793, "volume": 361220.0}, {"date": "2023-01-30", "close": 0.151793, "volume": 3360.0}, {"date": "2023-02-01", "close": 0.142864, "volume": 337706.0}, {"date": "2023-02-02", "close": 0.1473285, "volume": 329782.0}, {"date": "2023-02-03", "close": 0.1473285, "volume": 78490.0}, {"date": "2023-02-06", "close": 0.142864, "volume": 28124.0}, {"date": "2023-02-07", "close": 0.1383995, "volume": 65208.0}, {"date": "2023-02-08", "close": 0.133935, "volume": 92985.0}, {"date": "2023-02-09", "close": 0.133935, "volume": 118826.0}, {"date": "2023-02-10", "close": 0.133935, "volume": 1023913.0}, {"date": "2023-02-13", "close": 0.133935, "volume": 10058.0}, {"date": "2023-02-15", "close": 0.133935, "volume": 27691.0}, {"date": "2023-02-16", "close": 0.133935, "volume": 46028.0}, {"date": "2023-02-17", "close": 0.133935, "volume": 165251.0}, {"date": "2023-02-20", "close": 0.133935, "volume": 22399.0}, {"date": "2023-02-21", "close": 0.133935, "volume": 8970.0}, {"date": "2023-02-23", "close": 0.133935, "volume": 366256.0}, {"date": "2023-02-24", "close": 0.133935, "volume": 21341.0}, {"date": "2023-02-27", "close": 0.133935, "volume": 120319.0}, {"date": "2023-02-28", "close": 0.1294705, "volume": 55801.0}, {"date": "2023-03-01", "close": 0.133935, "volume": 5040.0}, {"date": "2023-03-02", "close": 0.1294705, "volume": 584733.0}, {"date": "2023-03-03", "close": 0.1294705, "volume": 23519.0}, {"date": "2023-03-06", "close": 0.133935, "volume": 3427.0}, {"date": "2023-03-07", "close": 0.1294705, "volume": 323787.0}, {"date": "2023-03-08", "close": 0.1294705, "volume": 14559.0}, {"date": "2023-03-09", "close": 0.1294705, "volume": 97995.0}, {"date": "2023-03-10", "close": 0.133935, "volume": 77430.0}, {"date": "2023-03-13", "close": 0.1294705, "volume": 136572.0}, {"date": "2023-03-14", "close": 0.125006, "volume": 156144.0}, {"date": "2023-03-15", "close": 0.125006, "volume": 19290.0}, {"date": "2023-03-16", "close": 0.1294705, "volume": 64810.0}, {"date": "2023-03-17", "close": 0.125006, "volume": 85004.0}, {"date": "2023-03-20", "close": 0.1294705, "volume": 37545.0}, {"date": "2023-03-21", "close": 0.125006, "volume": 2475.0}, {"date": "2023-03-22", "close": 0.125006, "volume": 270318.0}, {"date": "2023-03-23", "close": 0.125006, "volume": 223838.0}, {"date": "2023-03-24", "close": 0.133935, "volume": 179191.0}, {"date": "2023-03-27", "close": 0.1205415, "volume": 149513.0}, {"date": "2023-03-28", "close": 0.1205415, "volume": 1784291.0}, {"date": "2023-03-29", "close": 0.116077, "volume": 160530.0}, {"date": "2023-03-30", "close": 0.1205415, "volume": 167992.0}, {"date": "2023-03-31", "close": 0.133935, "volume": 61058.0}, {"date": "2023-04-03", "close": 0.142864, "volume": 249471.0}, {"date": "2023-04-04", "close": 0.142864, "volume": 337057.0}, {"date": "2023-04-11", "close": 0.142864, "volume": 9671.0}, {"date": "2023-04-12", "close": 0.1383995, "volume": 7000.0}, {"date": "2023-04-13", "close": 0.133935, "volume": 122917.0}, {"date": "2023-04-14", "close": 0.1383995, "volume": 6773.0}, {"date": "2023-04-17", "close": 0.1383995, "volume": 4363.0}, {"date": "2023-04-18", "close": 0.142864, "volume": 55997.0}, {"date": "2023-04-19", "close": 0.142864, "volume": 8808.0}, {"date": "2023-04-20", "close": 0.133935, "volume": 144623.0}, {"date": "2023-04-21", "close": 0.1383995, "volume": 3774.0}, {"date": "2023-04-24", "close": 0.133935, "volume": 895459.0}, {"date": "2023-04-26", "close": 0.125006, "volume": 256003.0}, {"date": "2023-04-27", "close": 0.125006, "volume": 179535.0}, {"date": "2023-05-01", "close": 0.1205415, "volume": 18854.0}, {"date": "2023-05-02", "close": 0.1205415, "volume": 61087.0}, {"date": "2023-05-03", "close": 0.125006, "volume": 5600.0}, {"date": "2023-05-05", "close": 0.125006, "volume": 6784.0}, {"date": "2023-05-08", "close": 0.125006, "volume": 14306.0}, {"date": "2023-05-09", "close": 0.1294705, "volume": 18448.0}, {"date": "2023-05-11", "close": 0.125006, "volume": 55997.0}, {"date": "2023-05-12", "close": 0.1205415, "volume": 50619.0}, {"date": "2023-05-15", "close": 0.1205415, "volume": 5450.0}, {"date": "2023-05-17", "close": 0.1205415, "volume": 14319.0}, {"date": "2023-05-19", "close": 0.11830925, "volume": 328745.0}, {"date": "2023-05-22", "close": 0.11830925, "volume": 134115.0}, {"date": "2023-05-23", "close": 0.1294705, "volume": 512280.0}, {"date": "2023-05-24", "close": 0.125006, "volume": 57117.0}, {"date": "2023-05-25", "close": 0.125006, "volume": 123390.0}, {"date": "2023-05-29", "close": 0.116077, "volume": 44551.0}, {"date": "2023-05-30", "close": 0.125006, "volume": 18665.0}, {"date": "2023-05-31", "close": 0.125006, "volume": 4480.0}, {"date": "2023-06-02", "close": 0.1205415, "volume": 22399.0}, {"date": "2023-06-05", "close": 0.125006, "volume": 94187.0}, {"date": "2023-06-06", "close": 0.1294705, "volume": 86119.0}, {"date": "2023-06-07", "close": 0.1383995, "volume": 84611.0}, {"date": "2023-06-09", "close": 0.133935, "volume": 97095.0}, {"date": "2023-06-13", "close": 0.1294705, "volume": 27999.0}, {"date": "2023-06-14", "close": 0.133935, "volume": 52297.0}, {"date": "2023-06-15", "close": 0.1294705, "volume": 264674.0}, {"date": "2023-06-16", "close": 0.1205415, "volume": 189445.0}, {"date": "2023-06-19", "close": 0.1205415, "volume": 125180.0}, {"date": "2023-06-20", "close": 0.116077, "volume": 229589.0}, {"date": "2023-06-21", "close": 0.1116125, "volume": 127553.0}, {"date": "2023-06-22", "close": 0.116077, "volume": 121981.0}, {"date": "2023-06-23", "close": 0.1116125, "volume": 504258.0}, {"date": "2023-06-26", "close": 0.116077, "volume": 137812.0}, {"date": "2023-06-27", "close": 0.1116125, "volume": 347983.0}, {"date": "2023-06-28", "close": 0.1116125, "volume": 5600.0}, {"date": "2023-06-29", "close": 0.116077, "volume": 316945.0}, {"date": "2023-06-30", "close": 0.116077, "volume": 153369.0}, {"date": "2023-07-03", "close": 0.116077, "volume": 34526.0}, {"date": "2023-07-04", "close": 0.116077, "volume": 672447.0}, {"date": "2023-07-05", "close": 0.125006, "volume": 172601.0}, {"date": "2023-07-06", "close": 0.133935, "volume": 41896.0}, {"date": "2023-07-07", "close": 0.133935, "volume": 29780.0}, {"date": "2023-07-12", "close": 0.125006, "volume": 230949.0}, {"date": "2023-07-13", "close": 0.1205415, "volume": 507760.0}, {"date": "2023-07-17", "close": 0.1205415, "volume": 43398.0}, {"date": "2023-07-19", "close": 0.1205415, "volume": 174152.0}, {"date": "2023-07-20", "close": 0.125006, "volume": 166312.0}, {"date": "2023-07-21", "close": 0.125006, "volume": 117594.0}, {"date": "2023-07-24", "close": 0.125006, "volume": 6720.0}, {"date": "2023-07-25", "close": 0.125006, "volume": 14871.0}, {"date": "2023-07-27", "close": 0.1205415, "volume": 55232.0}, {"date": "2023-07-28", "close": 0.125006, "volume": 153091.0}, {"date": "2023-07-31", "close": 0.1205415, "volume": 202757.0}, {"date": "2023-08-03", "close": 0.133935, "volume": 1748010.0}, {"date": "2023-08-04", "close": 0.1294705, "volume": 376787.0}, {"date": "2023-08-07", "close": 0.1294705, "volume": 152633.0}, {"date": "2023-08-08", "close": 0.1294705, "volume": 130338.0}, {"date": "2023-08-09", "close": 0.125006, "volume": 79201.0}, {"date": "2023-08-10", "close": 0.1294705, "volume": 155673.0}, {"date": "2023-08-11", "close": 0.125006, "volume": 167991.0}, {"date": "2023-08-14", "close": 0.1294705, "volume": 503962.0}, {"date": "2023-08-15", "close": 0.1294705, "volume": 123547.0}, {"date": "2023-08-16", "close": 0.1294705, "volume": 28766.0}, {"date": "2023-08-17", "close": 0.1294705, "volume": 79759.0}, {"date": "2023-08-21", "close": 0.1294705, "volume": 118398.0}, {"date": "2023-08-22", "close": 0.1294705, "volume": 39998.0}, {"date": "2023-08-23", "close": 0.1294705, "volume": 3869.0}, {"date": "2023-08-24", "close": 0.1294705, "volume": 826910.0}, {"date": "2023-08-25", "close": 0.1294705, "volume": 55997.0}, {"date": "2023-08-29", "close": 0.1294705, "volume": 151832.0}, {"date": "2023-08-30", "close": 0.125006, "volume": 205777.0}, {"date": "2023-08-31", "close": 0.125006, "volume": 134018.0}, {"date": "2023-09-01", "close": 0.125006, "volume": 39998.0}, {"date": "2023-09-04", "close": 0.1205415, "volume": 654613.0}, {"date": "2023-09-05", "close": 0.125006, "volume": 119325.0}, {"date": "2023-09-06", "close": 0.125006, "volume": 77813.0}, {"date": "2023-09-07", "close": 0.125006, "volume": 265772.0}, {"date": "2023-09-12", "close": 0.1205415, "volume": 37332.0}, {"date": "2023-09-15", "close": 0.1205415, "volume": 39957.0}, {"date": "2023-09-18", "close": 0.1294705, "volume": 259402.0}, {"date": "2023-09-20", "close": 0.1205415, "volume": 22399.0}, {"date": "2023-09-21", "close": 0.1205415, "volume": 38158.0}, {"date": "2023-09-22", "close": 0.125006, "volume": 60769.0}, {"date": "2023-09-25", "close": 0.116077, "volume": 84836.0}, {"date": "2023-09-26", "close": 0.116077, "volume": 24887.0}, {"date": "2023-09-27", "close": 0.116077, "volume": 13999.0}, {"date": "2023-09-28", "close": 0.1205415, "volume": 11199.0}, {"date": "2023-10-02", "close": 0.116077, "volume": 38864.0}, {"date": "2023-10-03", "close": 0.116077, "volume": 25865.0}, {"date": "2023-10-04", "close": 0.116077, "volume": 894338.0}, {"date": "2023-10-05", "close": 0.116077, "volume": 5300.0}, {"date": "2023-10-06", "close": 0.116077, "volume": 64725.0}, {"date": "2023-10-09", "close": 0.116077, "volume": 7615.0}, {"date": "2023-10-10", "close": 0.116077, "volume": 331355.0}, {"date": "2023-10-11", "close": 0.1205415, "volume": 123504.0}, {"date": "2023-10-12", "close": 0.116077, "volume": 89596.0}, {"date": "2023-10-13", "close": 0.116077, "volume": 650402.0}, {"date": "2023-10-17", "close": 0.1205415, "volume": 4280.0}, {"date": "2023-10-18", "close": 0.1205415, "volume": 6221.0}, {"date": "2023-10-19", "close": 0.1205415, "volume": 4350.0}, {"date": "2023-10-20", "close": 0.1205415, "volume": 4480.0}, {"date": "2023-10-24", "close": 0.116077, "volume": 120755.0}, {"date": "2023-10-25", "close": 0.116077, "volume": 286315.0}, {"date": "2023-10-26", "close": 0.116077, "volume": 17229.0}, {"date": "2023-10-30", "close": 0.116077, "volume": 209990.0}, {"date": "2023-10-31", "close": 0.1116125, "volume": 137018.0}, {"date": "2023-11-01", "close": 0.1116125, "volume": 567318.0}, {"date": "2023-11-02", "close": 0.107148, "volume": 395841.0}, {"date": "2023-11-03", "close": 0.107148, "volume": 188154.0}, {"date": "2023-11-06", "close": 0.1116125, "volume": 4480.0}, {"date": "2023-11-07", "close": 0.1026835, "volume": 31358.0}, {"date": "2023-11-08", "close": 0.1026835, "volume": 12140.0}, {"date": "2023-11-10", "close": 0.1026835, "volume": 195854.0}, {"date": "2023-11-13", "close": 0.1026835, "volume": 123957.0}, {"date": "2023-11-14", "close": 0.1026835, "volume": 91052.0}, {"date": "2023-11-15", "close": 0.1026835, "volume": 74663.0}, {"date": "2023-11-20", "close": 0.1116125, "volume": 18628.0}, {"date": "2023-11-21", "close": 0.107148, "volume": 35511.0}, {"date": "2023-11-22", "close": 0.098219, "volume": 844152.0}, {"date": "2023-11-23", "close": 0.1026835, "volume": 11404.0}, {"date": "2023-11-24", "close": 0.1026835, "volume": 70123.0}, {"date": "2023-11-27", "close": 0.1026835, "volume": 155769.0}, {"date": "2023-11-28", "close": 0.098219, "volume": 101522.0}, {"date": "2023-11-29", "close": 0.098219, "volume": 168104.0}, {"date": "2023-11-30", "close": 0.098219, "volume": 60477.0}, {"date": "2023-12-01", "close": 0.0937545, "volume": 258269.0}, {"date": "2023-12-04", "close": 0.0937545, "volume": 2597.0}, {"date": "2023-12-06", "close": 0.0937545, "volume": 67197.0}, {"date": "2023-12-07", "close": 0.0937545, "volume": 65823.0}, {"date": "2023-12-11", "close": 0.08929, "volume": 258654.0}, {"date": "2023-12-12", "close": 0.08929, "volume": 20327.0}, {"date": "2023-12-14", "close": 0.0875042, "volume": 472688.0}, {"date": "2023-12-19", "close": 0.0857184, "volume": 89596.0}, {"date": "2023-12-20", "close": 0.0812539, "volume": 277436.0}, {"date": "2023-12-21", "close": 0.0848255, "volume": 16408.0}, {"date": "2023-12-22", "close": 0.080361, "volume": 261550.0}, {"date": "2023-12-27", "close": 0.080361, "volume": 148634.0}, {"date": "2023-12-28", "close": 0.0794681, "volume": 68704.0}, {"date": "2023-12-29", "close": 0.0848255, "volume": 169511.0}, {"date": "2024-01-02", "close": 0.0866113, "volume": 2267.0}, {"date": "2024-01-03", "close": 0.0812539, "volume": 104358.0}, {"date": "2024-01-04", "close": 0.080361, "volume": 41214.0}, {"date": "2024-01-05", "close": 0.0812539, "volume": 185519.0}, {"date": "2024-01-08", "close": 0.0839326, "volume": 2291.0}, {"date": "2024-01-09", "close": 0.0821468, "volume": 1147.0}, {"date": "2024-01-11", "close": 0.0839326, "volume": 3920.0}, {"date": "2024-01-12", "close": 0.0812539, "volume": 634326.0}, {"date": "2024-01-15", "close": 0.0848255, "volume": 232949.0}, {"date": "2024-01-17", "close": 0.0848255, "volume": 117594.0}, {"date": "2024-01-19", "close": 0.0821468, "volume": 268470.0}, {"date": "2024-01-23", "close": 0.0758965, "volume": 767146.0}, {"date": "2024-01-24", "close": 0.071432, "volume": 75862.0}, {"date": "2024-01-25", "close": 0.071432, "volume": 148634.0}, {"date": "2024-01-29", "close": 0.0705391, "volume": 6492.0}, {"date": "2024-01-30", "close": 0.0669675, "volume": 7672.0}, {"date": "2024-01-31", "close": 0.0669675, "volume": 100795.0}, {"date": "2024-02-01", "close": 0.0669675, "volume": 190391.0}, {"date": "2024-02-02", "close": 0.0669675, "volume": 11199.0}, {"date": "2024-02-06", "close": 0.0616101, "volume": 81860.0}, {"date": "2024-02-07", "close": 0.0633959, "volume": 224347.0}, {"date": "2024-02-08", "close": 0.0633959, "volume": 38158.0}, {"date": "2024-02-09", "close": 0.0651817, "volume": 47099.0}, {"date": "2024-02-13", "close": 0.0589314, "volume": 32478.0}, {"date": "2024-02-16", "close": 0.062503, "volume": 128117.0}, {"date": "2024-02-19", "close": 0.0616101, "volume": 79842.0}, {"date": "2024-02-20", "close": 0.0669675, "volume": 6720.0}, {"date": "2024-02-22", "close": 0.0660746, "volume": 203628.0}, {"date": "2024-02-23", "close": 0.0660746, "volume": 55997.0}, {"date": "2024-02-26", "close": 0.071432, "volume": 262636.0}, {"date": "2024-02-27", "close": 0.0687533, "volume": 170535.0}, {"date": "2024-02-28", "close": 0.0732178, "volume": 67197.0}, {"date": "2024-02-29", "close": 0.0758965, "volume": 8960.0}, {"date": "2024-03-01", "close": 0.0758965, "volume": 146585.0}, {"date": "2024-03-04", "close": 0.0776823, "volume": 16799.0}, {"date": "2024-03-05", "close": 0.0758965, "volume": 13876.0}, {"date": "2024-03-06", "close": 0.07366425, "volume": 6498.0}, {"date": "2024-03-07", "close": 0.0758965, "volume": 26351.0}, {"date": "2024-03-08", "close": 0.071432, "volume": 36342.0}, {"date": "2024-03-11", "close": 0.071432, "volume": 8384.0}, {"date": "2024-03-12", "close": 0.0696462, "volume": 122088.0}, {"date": "2024-03-13", "close": 0.0696462, "volume": 6052.0}, {"date": "2024-03-14", "close": 0.0696462, "volume": 31845.0}, {"date": "2024-03-15", "close": 0.0696462, "volume": 282266.0}, {"date": "2024-03-18", "close": 0.0687533, "volume": 16850.0}, {"date": "2024-03-21", "close": 0.0616101, "volume": 37818.0}, {"date": "2024-03-22", "close": 0.0607172, "volume": 65463.0}, {"date": "2024-03-25", "close": 0.0544669, "volume": 90667.0}, {"date": "2024-03-26", "close": 0.0607172, "volume": 316646.0}, {"date": "2024-03-28", "close": 0.0580385, "volume": 61990.0}, {"date": "2024-04-04", "close": 0.0544669, "volume": 46846.0}, {"date": "2024-04-05", "close": 0.0544669, "volume": 5231.0}, {"date": "2024-04-08", "close": 0.044645, "volume": 355989.0}, {"date": "2024-04-09", "close": 0.0383947, "volume": 230178.0}, {"date": "2024-04-10", "close": 0.0428592, "volume": 217550.0}, {"date": "2024-04-11", "close": 0.0428592, "volume": 139993.0}, {"date": "2024-04-12", "close": 0.0401805, "volume": 143700.0}, {"date": "2024-04-15", "close": 0.0401805, "volume": 47038.0}, {"date": "2024-04-16", "close": 0.0392876, "volume": 160476.0}, {"date": "2024-04-17", "close": 0.0375018, "volume": 44736.0}, {"date": "2024-04-18", "close": 0.0375018, "volume": 260214.0}, {"date": "2024-04-22", "close": 0.0375018, "volume": 410748.0}, {"date": "2024-04-23", "close": 0.0375018, "volume": 64783.0}, {"date": "2024-04-24", "close": 0.0383947, "volume": 13024.0}, {"date": "2024-04-26", "close": 0.0375018, "volume": 43570.0}, {"date": "2024-05-01", "close": 0.0491095, "volume": 1421192.0}, {"date": "2024-05-02", "close": 0.0491095, "volume": 679505.0}, {"date": "2024-05-03", "close": 0.044645, "volume": 327351.0}, {"date": "2024-05-06", "close": 0.044645, "volume": 213461.0}, {"date": "2024-05-13", "close": 0.0410734, "volume": 297454.0}, {"date": "2024-05-15", "close": 0.0473237, "volume": 75593.0}, {"date": "2024-05-16", "close": 0.0464308, "volume": 296145.0}, {"date": "2024-05-17", "close": 0.0464308, "volume": 25036.0}, {"date": "2024-05-21", "close": 0.0464308, "volume": 2443587.0}, {"date": "2024-05-22", "close": 0.0428592, "volume": 8309.0}, {"date": "2024-05-24", "close": 0.0419663, "volume": 98555.0}, {"date": "2024-05-28", "close": 0.0419663, "volume": 49927.0}, {"date": "2024-05-29", "close": 0.0419663, "volume": 142680.0}, {"date": "2024-05-31", "close": 0.0419663, "volume": 39198.0}, {"date": "2024-06-03", "close": 0.0392876, "volume": 477777.0}, {"date": "2024-06-04", "close": 0.0383947, "volume": 287403.0}, {"date": "2024-06-05", "close": 0.0383947, "volume": 116372.0}, {"date": "2024-06-06", "close": 0.0401805, "volume": 223989.0}, {"date": "2024-06-11", "close": 0.0401805, "volume": 134772.0}, {"date": "2024-06-12", "close": 0.0383947, "volume": 10304.0}, {"date": "2024-06-13", "close": 0.0375018, "volume": 322394.0}, {"date": "2024-06-14", "close": 0.0383947, "volume": 179191.0}, {"date": "2024-06-17", "close": 0.0383947, "volume": 59210.0}, {"date": "2024-06-18", "close": 0.0321444, "volume": 940199.0}, {"date": "2024-06-19", "close": 0.0339302, "volume": 1188573.0}, {"date": "2024-06-20", "close": 0.0383947, "volume": 510475.0}, {"date": "2024-06-21", "close": 0.0428592, "volume": 156678.0}, {"date": "2024-06-24", "close": 0.0392876, "volume": 5601.0}, {"date": "2024-06-25", "close": 0.0437521, "volume": 75637.0}, {"date": "2024-06-26", "close": 0.0383947, "volume": 350898.0}, {"date": "2024-06-27", "close": 0.0383947, "volume": 350132.0}, {"date": "2024-06-28", "close": 0.0383947, "volume": 138741.0}, {"date": "2024-07-03", "close": 0.0383947, "volume": 130747.0}, {"date": "2024-07-05", "close": 0.0419663, "volume": 81005.0}, {"date": "2024-07-08", "close": 0.0401805, "volume": 111995.0}, {"date": "2024-07-15", "close": 0.0401805, "volume": 151986.0}, {"date": "2024-07-16", "close": 0.0419663, "volume": 12557.0}, {"date": "2024-07-22", "close": 0.0401805, "volume": 414367.0}, {"date": "2024-07-23", "close": 0.0392876, "volume": 102.0}, {"date": "2024-07-25", "close": 0.044645, "volume": 455223.0}, {"date": "2024-07-26", "close": 0.0437521, "volume": 103187.0}, {"date": "2024-07-29", "close": 0.0401805, "volume": 63187.0}, {"date": "2024-07-31", "close": 0.0464308, "volume": 241823.0}, {"date": "2024-08-05", "close": 0.044645, "volume": 83996.0}, {"date": "2024-08-06", "close": 0.0428592, "volume": 84107.0}, {"date": "2024-08-08", "close": 0.0401805, "volume": 391981.0}, {"date": "2024-08-09", "close": 0.0401805, "volume": 141370.0}, {"date": "2024-08-12", "close": 0.0401805, "volume": 20002.0}, {"date": "2024-08-13", "close": 0.0419663, "volume": 19198.0}, {"date": "2024-08-14", "close": 0.0419663, "volume": 97071.0}, {"date": "2024-08-16", "close": 0.0419663, "volume": 35633.0}, {"date": "2024-08-21", "close": 0.0464308, "volume": 117594.0}, {"date": "2024-08-22", "close": 0.0473237, "volume": 123201.0}, {"date": "2024-08-23", "close": 0.0455379, "volume": 133531.0}, {"date": "2024-08-26", "close": 0.0437521, "volume": 170622.0}, {"date": "2024-08-28", "close": 0.0455379, "volume": 39844.0}, {"date": "2024-08-29", "close": 0.044645, "volume": 12865.0}, {"date": "2024-09-02", "close": 0.044645, "volume": 11199.0}, {"date": "2024-09-03", "close": 0.0410734, "volume": 270952.0}, {"date": "2024-09-05", "close": 0.0419663, "volume": 462379.0}, {"date": "2024-09-06", "close": 0.0455379, "volume": 293772.0}, {"date": "2024-09-09", "close": 0.0455379, "volume": 52130.0}, {"date": "2024-09-10", "close": 0.044645, "volume": 60866.0}, {"date": "2024-09-11", "close": 0.044645, "volume": 23995.0}, {"date": "2024-09-16", "close": 0.044645, "volume": 6.0}, {"date": "2024-09-18", "close": 0.0455379, "volume": 7.0}, {"date": "2024-09-20", "close": 0.0428592, "volume": 43307.0}, {"date": "2024-09-23", "close": 0.0464308, "volume": 372814.0}, {"date": "2024-09-24", "close": 0.0473237, "volume": 22399.0}, {"date": "2024-09-25", "close": 0.0473237, "volume": 306518.0}, {"date": "2024-09-26", "close": 0.044645, "volume": 3320871.0}, {"date": "2024-09-27", "close": 0.0455379, "volume": 230727.0}, {"date": "2024-09-30", "close": 0.0464308, "volume": 111995.0}, {"date": "2024-10-01", "close": 0.0455379, "volume": 122996.0}, {"date": "2024-10-02", "close": 0.044645, "volume": 144921.0}, {"date": "2024-10-04", "close": 0.0455379, "volume": 34220.0}, {"date": "2024-10-07", "close": 0.044645, "volume": 135011.0}, {"date": "2024-10-08", "close": 0.044645, "volume": 391981.0}, {"date": "2024-10-09", "close": 0.0437521, "volume": 111334.0}, {"date": "2024-10-14", "close": 0.044645, "volume": 215912.0}, {"date": "2024-10-15", "close": 0.0437521, "volume": 3360.0}, {"date": "2024-10-16", "close": 0.044645, "volume": 241908.0}, {"date": "2024-10-17", "close": 0.0437521, "volume": 89597.0}, {"date": "2024-10-21", "close": 0.044645, "volume": 117594.0}, {"date": "2024-10-22", "close": 0.044645, "volume": 115623.0}, {"date": "2024-10-23", "close": 0.0455379, "volume": 7435.0}, {"date": "2024-10-25", "close": 0.0464308, "volume": 23239.0}, {"date": "2024-10-28", "close": 0.0464308, "volume": 16799.0}, {"date": "2024-10-31", "close": 0.0482166, "volume": 22399.0}, {"date": "2024-11-01", "close": 0.0482166, "volume": 27999.0}, {"date": "2024-11-04", "close": 0.0464308, "volume": 21279.0}, {"date": "2024-11-06", "close": 0.0464308, "volume": 51524.0}, {"date": "2024-11-07", "close": 0.0464308, "volume": 9.0}, {"date": "2024-11-08", "close": 0.0437521, "volume": 159932.0}, {"date": "2024-11-13", "close": 0.0437521, "volume": 511061.0}, {"date": "2024-11-15", "close": 0.044645, "volume": 22399.0}, {"date": "2024-11-18", "close": 0.0464308, "volume": 118713.0}, {"date": "2024-11-19", "close": 0.0464308, "volume": 222342.0}, {"date": "2024-11-20", "close": 0.0491095, "volume": 111995.0}, {"date": "2024-11-21", "close": 0.0526811, "volume": 129944.0}, {"date": "2024-11-22", "close": 0.0491095, "volume": 345433.0}, {"date": "2024-11-25", "close": 0.0491095, "volume": 27999.0}, {"date": "2024-11-26", "close": 0.0526811, "volume": 28134.0}, {"date": "2024-11-27", "close": 0.0491095, "volume": 92549.0}, {"date": "2024-11-28", "close": 0.0508953, "volume": 144885.0}, {"date": "2024-11-29", "close": 0.0526811, "volume": 21055.0}, {"date": "2024-12-02", "close": 0.053574, "volume": 127096.0}, {"date": "2024-12-03", "close": 0.053574, "volume": 134777.0}, {"date": "2024-12-04", "close": 0.0544669, "volume": 112000.0}, {"date": "2024-12-05", "close": 0.053574, "volume": 83194.0}, {"date": "2024-12-06", "close": 0.053574, "volume": 184.0}, {"date": "2024-12-09", "close": 0.0508953, "volume": 41019.0}, {"date": "2024-12-10", "close": 0.0508953, "volume": 53197.0}, {"date": "2024-12-11", "close": 0.0517882, "volume": 101129.0}, {"date": "2024-12-12", "close": 0.0508953, "volume": 130921.0}, {"date": "2024-12-16", "close": 0.0491095, "volume": 46848.0}, {"date": "2024-12-17", "close": 0.0500024, "volume": 97892.0}, {"date": "2024-12-18", "close": 0.0491095, "volume": 7.0}, {"date": "2024-12-19", "close": 0.0473237, "volume": 112349.0}, {"date": "2024-12-20", "close": 0.0473237, "volume": 706.0}, {"date": "2024-12-23", "close": 0.0473237, "volume": 740.0}, {"date": "2025-01-02", "close": 0.0455379, "volume": 212975.0}, {"date": "2025-01-03", "close": 0.044645, "volume": 133554.0}, {"date": "2025-01-06", "close": 0.044645, "volume": 226582.0}, {"date": "2025-01-07", "close": 0.044645, "volume": 55997.0}, {"date": "2025-01-09", "close": 0.0437521, "volume": 111998.0}, {"date": "2025-01-10", "close": 0.0437521, "volume": 208646.0}, {"date": "2025-01-13", "close": 0.0437521, "volume": 15.0}, {"date": "2025-01-15", "close": 0.044645, "volume": 33598.0}, {"date": "2025-01-17", "close": 0.044645, "volume": 8964.0}, {"date": "2025-01-20", "close": 0.044645, "volume": 162.0}, {"date": "2025-01-21", "close": 0.0473237, "volume": 448836.0}, {"date": "2025-01-22", "close": 0.053574, "volume": 138382.0}, {"date": "2025-01-28", "close": 0.053574, "volume": 4521.0}, {"date": "2025-01-29", "close": 0.0633959, "volume": 240391.0}, {"date": "2025-01-30", "close": 0.0669675, "volume": 382532.0}, {"date": "2025-01-31", "close": 0.062503, "volume": 335692.0}, {"date": "2025-02-07", "close": 0.048, "volume": 94490.0}, {"date": "2025-02-10", "close": 0.045, "volume": 325581.0}, {"date": "2025-02-11", "close": 0.043, "volume": 374887.0}, {"date": "2025-02-12", "close": 0.043, "volume": 50000.0}, {"date": "2025-02-13", "close": 0.042, "volume": 1108775.0}, {"date": "2025-02-14", "close": 0.042, "volume": 61444.0}, {"date": "2025-02-19", "close": 0.042, "volume": 88000.0}, {"date": "2025-02-20", "close": 0.041, "volume": 490000.0}, {"date": "2025-02-24", "close": 0.042, "volume": 31250.0}, {"date": "2025-02-25", "close": 0.042, "volume": 70000.0}, {"date": "2025-02-27", "close": 0.043, "volume": 614816.0}, {"date": "2025-02-28", "close": 0.042, "volume": 172093.0}, {"date": "2025-03-03", "close": 0.042, "volume": 437779.0}, {"date": "2025-03-04", "close": 0.043, "volume": 117032.0}, {"date": "2025-03-05", "close": 0.042, "volume": 139174.0}, {"date": "2025-03-06", "close": 0.045, "volume": 39368.0}, {"date": "2025-03-07", "close": 0.05, "volume": 67145.0}, {"date": "2025-03-10", "close": 0.05, "volume": 20000.0}, {"date": "2025-03-12", "close": 0.047, "volume": 1598899.0}, {"date": "2025-03-13", "close": 0.041, "volume": 1350407.0}, {"date": "2025-03-14", "close": 0.04, "volume": 454060.0}, {"date": "2025-03-17", "close": 0.042, "volume": 348042.0}, {"date": "2025-03-18", "close": 0.041, "volume": 87678.0}, {"date": "2025-03-19", "close": 0.038, "volume": 129726.0}, {"date": "2025-03-24", "close": 0.042, "volume": 314126.0}, {"date": "2025-03-26", "close": 0.039, "volume": 197894.0}, {"date": "2025-03-27", "close": 0.038, "volume": 1300098.0}, {"date": "2025-03-28", "close": 0.037, "volume": 486548.0}, {"date": "2025-03-31", "close": 0.038, "volume": 216472.0}, {"date": "2025-04-03", "close": 0.038, "volume": 14913.0}, {"date": "2025-04-04", "close": 0.036, "volume": 301330.0}, {"date": "2025-04-07", "close": 0.036, "volume": 37433.0}, {"date": "2025-04-08", "close": 0.035, "volume": 286250.0}, {"date": "2025-04-09", "close": 0.035, "volume": 199679.0}, {"date": "2025-04-10", "close": 0.035, "volume": 115164.0}, {"date": "2025-04-14", "close": 0.036, "volume": 63512.0}, {"date": "2025-04-15", "close": 0.037, "volume": 300000.0}, {"date": "2025-04-17", "close": 0.039, "volume": 144036.0}, {"date": "2025-04-22", "close": 0.038, "volume": 200000.0}, {"date": "2025-04-23", "close": 0.04, "volume": 638750.0}, {"date": "2025-04-28", "close": 0.041, "volume": 708816.0}, {"date": "2025-04-29", "close": 0.046, "volume": 535758.0}, {"date": "2025-04-30", "close": 0.045, "volume": 20171.0}, {"date": "2025-05-01", "close": 0.045, "volume": 615429.0}, {"date": "2025-05-02", "close": 0.045, "volume": 355031.0}, {"date": "2025-05-05", "close": 0.049, "volume": 678037.0}, {"date": "2025-05-06", "close": 0.047, "volume": 26695.0}, {"date": "2025-05-07", "close": 0.045, "volume": 5452.0}, {"date": "2025-05-08", "close": 0.045, "volume": 50000.0}, {"date": "2025-05-12", "close": 0.048, "volume": 30000.0}, {"date": "2025-05-14", "close": 0.045, "volume": 97772.0}, {"date": "2025-05-16", "close": 0.045, "volume": 100.0}, {"date": "2025-05-19", "close": 0.044, "volume": 40000.0}, {"date": "2025-05-20", "close": 0.043, "volume": 40013.0}, {"date": "2025-05-21", "close": 0.043, "volume": 140001.0}, {"date": "2025-05-22", "close": 0.043, "volume": 22.0}, {"date": "2025-05-26", "close": 0.043, "volume": 303312.0}, {"date": "2025-05-27", "close": 0.041, "volume": 30947.0}, {"date": "2025-05-28", "close": 0.041, "volume": 18100.0}, {"date": "2025-05-29", "close": 0.042, "volume": 71100.0}, {"date": "2025-05-30", "close": 0.041, "volume": 83999.0}, {"date": "2025-06-02", "close": 0.039, "volume": 44977.0}, {"date": "2025-06-03", "close": 0.037, "volume": 128919.0}, {"date": "2025-06-04", "close": 0.038, "volume": 76943.0}, {"date": "2025-06-05", "close": 0.037, "volume": 47950.0}, {"date": "2025-06-10", "close": 0.038, "volume": 60000.0}, {"date": "2025-06-12", "close": 0.04, "volume": 205036.0}, {"date": "2025-06-16", "close": 0.039, "volume": 201823.0}, {"date": "2025-06-17", "close": 0.04, "volume": 185000.0}, {"date": "2025-06-18", "close": 0.038, "volume": 8900.0}, {"date": "2025-06-20", "close": 0.038, "volume": 17888.0}, {"date": "2025-06-23", "close": 0.038, "volume": 25872.0}, {"date": "2025-06-24", "close": 0.037, "volume": 84758.0}, {"date": "2025-06-25", "close": 0.038, "volume": 26310.0}, {"date": "2025-06-26", "close": 0.037, "volume": 9000.0}, {"date": "2025-06-27", "close": 0.037, "volume": 125923.0}, {"date": "2025-06-30", "close": 0.04, "volume": 10594.0}, {"date": "2025-07-04", "close": 0.043, "volume": 832519.0}, {"date": "2025-07-07", "close": 0.042, "volume": 95000.0}, {"date": "2025-07-08", "close": 0.042, "volume": 35000.0}, {"date": "2025-07-11", "close": 0.041, "volume": 46551.0}, {"date": "2025-07-15", "close": 0.043, "volume": 37026.0}, {"date": "2025-07-16", "close": 0.043, "volume": 303013.0}, {"date": "2025-07-17", "close": 0.04, "volume": 58785.0}, {"date": "2025-07-18", "close": 0.04, "volume": 9000.0}, {"date": "2025-07-21", "close": 0.041, "volume": 100000.0}, {"date": "2025-07-23", "close": 0.041, "volume": 15000.0}, {"date": "2025-07-25", "close": 0.04, "volume": 950969.0}, {"date": "2025-07-28", "close": 0.04, "volume": 100000.0}, {"date": "2025-07-30", "close": 0.04, "volume": 99794.0}, {"date": "2025-07-31", "close": 0.039, "volume": 5000.0}, {"date": "2025-08-04", "close": 0.039, "volume": 200000.0}, {"date": "2025-08-05", "close": 0.042, "volume": 158686.0}, {"date": "2025-08-08", "close": 0.042, "volume": 362827.0}, {"date": "2025-08-13", "close": 0.041, "volume": 105556.0}, {"date": "2025-08-14", "close": 0.042, "volume": 45056.0}, {"date": "2025-08-15", "close": 0.042, "volume": 17562.0}, {"date": "2025-08-18", "close": 0.046, "volume": 12000.0}, {"date": "2025-08-19", "close": 0.045, "volume": 197324.0}, {"date": "2025-08-20", "close": 0.046, "volume": 5438.0}, {"date": "2025-08-21", "close": 0.046, "volume": 5033.0}, {"date": "2025-08-22", "close": 0.044, "volume": 128695.0}, {"date": "2025-08-25", "close": 0.043, "volume": 553.0}, {"date": "2025-08-26", "close": 0.04, "volume": 373561.0}, {"date": "2025-08-27", "close": 0.04, "volume": 51.0}, {"date": "2025-08-28", "close": 0.039, "volume": 76390.0}, {"date": "2025-08-29", "close": 0.039, "volume": 399154.0}, {"date": "2025-09-02", "close": 0.04, "volume": 70683.0}, {"date": "2025-09-03", "close": 0.042, "volume": 11674.0}, {"date": "2025-09-04", "close": 0.042, "volume": 26.0}, {"date": "2025-09-08", "close": 0.042, "volume": 13.0}, {"date": "2025-09-10", "close": 0.04, "volume": 502778.0}, {"date": "2025-09-16", "close": 0.04, "volume": 35208.0}, {"date": "2025-09-17", "close": 0.039, "volume": 83877.0}, {"date": "2025-09-18", "close": 0.039, "volume": 43771.0}, {"date": "2025-09-19", "close": 0.038, "volume": 617695.0}, {"date": "2025-09-22", "close": 0.037, "volume": 358293.0}, {"date": "2025-09-23", "close": 0.037, "volume": 229201.0}, {"date": "2025-09-24", "close": 0.038, "volume": 55000.0}, {"date": "2025-09-26", "close": 0.039, "volume": 5776.0}, {"date": "2025-09-29", "close": 0.04, "volume": 98724.0}, {"date": "2025-09-30", "close": 0.042, "volume": 146872.0}, {"date": "2025-10-01", "close": 0.046, "volume": 219445.0}, {"date": "2025-10-02", "close": 0.04, "volume": 177027.0}, {"date": "2025-10-03", "close": 0.04, "volume": 40873.0}, {"date": "2025-10-06", "close": 0.039, "volume": 19776.0}, {"date": "2025-10-07", "close": 0.04, "volume": 160225.0}, {"date": "2025-10-08", "close": 0.04, "volume": 197312.0}, {"date": "2025-10-09", "close": 0.041, "volume": 550177.0}, {"date": "2025-10-10", "close": 0.041, "volume": 127798.0}, {"date": "2025-10-13", "close": 0.039, "volume": 9804.0}, {"date": "2025-10-15", "close": 0.039, "volume": 20646.0}, {"date": "2025-10-17", "close": 0.04, "volume": 100000.0}, {"date": "2025-10-20", "close": 0.037, "volume": 448399.0}, {"date": "2025-10-22", "close": 0.036, "volume": 75000.0}, {"date": "2025-10-27", "close": 0.036, "volume": 119690.0}, {"date": "2025-10-28", "close": 0.036, "volume": 66674.0}, {"date": "2025-10-29", "close": 0.034, "volume": 400000.0}, {"date": "2025-10-31", "close": 0.035, "volume": 654238.0}, {"date": "2025-11-06", "close": 0.036, "volume": 2280.0}, {"date": "2025-11-10", "close": 0.037, "volume": 8378.0}, {"date": "2025-11-11", "close": 0.037, "volume": 60522.0}, {"date": "2025-11-14", "close": 0.038, "volume": 26184.0}, {"date": "2025-11-17", "close": 0.04, "volume": 42121.0}, {"date": "2025-11-18", "close": 0.04, "volume": 71000.0}, {"date": "2025-11-20", "close": 0.037, "volume": 220000.0}, {"date": "2025-11-21", "close": 0.035, "volume": 1330355.0}, {"date": "2025-11-24", "close": 0.037, "volume": 99743.0}, {"date": "2025-11-27", "close": 0.035, "volume": 407981.0}, {"date": "2025-11-28", "close": 0.034, "volume": 58544.0}, {"date": "2025-12-01", "close": 0.034, "volume": 238900.0}, {"date": "2025-12-02", "close": 0.032, "volume": 379000.0}, {"date": "2025-12-04", "close": 0.032, "volume": 193520.0}, {"date": "2025-12-05", "close": 0.034, "volume": 259423.0}, {"date": "2025-12-08", "close": 0.034, "volume": 67501.0}, {"date": "2025-12-09", "close": 0.031, "volume": 399667.0}, {"date": "2025-12-11", "close": 0.035, "volume": 42778.0}, {"date": "2025-12-12", "close": 0.035, "volume": 100000.0}, {"date": "2025-12-15", "close": 0.034, "volume": 2506.0}, {"date": "2025-12-16", "close": 0.032, "volume": 575000.0}, {"date": "2025-12-17", "close": 0.0325, "volume": 50242.0}, {"date": "2025-12-18", "close": 0.031, "volume": 302165.0}, {"date": "2025-12-22", "close": 0.026, "volume": 889584.0}, {"date": "2025-12-23", "close": 0.029, "volume": 260635.0}, {"date": "2025-12-24", "close": 0.027, "volume": 35000.0}, {"date": "2025-12-30", "close": 0.027, "volume": 42212.0}, {"date": "2025-12-31", "close": 0.025, "volume": 498828.0}, {"date": "2026-01-02", "close": 0.024, "volume": 284863.0}, {"date": "2026-01-05", "close": 0.026, "volume": 406612.0}, {"date": "2026-01-06", "close": 0.026, "volume": 3028.0}, {"date": "2026-01-07", "close": 0.026, "volume": 135000.0}, {"date": "2026-01-08", "close": 0.026, "volume": 25000.0}, {"date": "2026-01-13", "close": 0.025, "volume": 2291873.0}, {"date": "2026-01-15", "close": 0.028, "volume": 47008.0}, {"date": "2026-01-19", "close": 0.027, "volume": 137930.0}, {"date": "2026-01-20", "close": 0.027, "volume": 499954.0}, {"date": "2026-01-21", "close": 0.025, "volume": 519259.0}, {"date": "2026-01-23", "close": 0.025, "volume": 1081066.0}, {"date": "2026-01-27", "close": 0.024, "volume": 860166.0}, {"date": "2026-01-29", "close": 0.025, "volume": 429361.0}, {"date": "2026-05-19", "close": 0.011, "volume": 2903950.0}, {"date": "2026-05-20", "close": 0.009, "volume": 1135843.0}, {"date": "2026-05-21", "close": 0.01, "volume": 1821435.0}, {"date": "2026-05-22", "close": 0.009, "volume": 98771.0}, {"date": "2026-05-25", "close": 0.01, "volume": 51932.0}, {"date": "2026-05-26", "close": 0.009, "volume": 155301.0}, {"date": "2026-05-27", "close": 0.01, "volume": 796566.0}, {"date": "2026-05-28", "close": 0.008, "volume": 630370.0}, {"date": "2026-05-29", "close": 0.009, "volume": 216675.0}, {"date": "2026-06-01", "close": 0.007, "volume": 356704.0}, {"date": "2026-06-02", "close": 0.005, "volume": 3441878.0}, {"date": "2026-06-03", "close": 0.006, "volume": 2060599.0}, {"date": "2026-06-04", "close": 0.006, "volume": 1272072.0}, {"date": "2026-06-05", "close": 0.006, "volume": 227751.0}, {"date": "2026-06-09", "close": 0.006, "volume": 505926.0}, {"date": "2026-06-10", "close": 0.007, "volume": 1019048.0}, {"date": "2026-06-11", "close": 0.006, "volume": 2006616.0}, {"date": "2026-06-12", "close": 0.006, "volume": 300000.0}, {"date": "2026-06-15", "close": 0.006, "volume": 441730.0}, {"date": "2026-06-16", "close": 0.005, "volume": 1977385.0}, {"date": "2026-06-17", "close": 0.006, "volume": 1544730.0}, {"date": "2026-06-19", "close": 0.005, "volume": 620787.0}, {"date": "2026-06-22", "close": 0.005, "volume": 232524.0}, {"date": "2026-06-23", "close": 0.0055, "volume": 384001.0}, {"date": "2026-06-24", "close": 0.005, "volume": 1257000.0}, {"date": "2026-06-25", "close": 0.005, "volume": 2366667.0}, {"date": "2026-06-26", "close": 0.005, "volume": 1140999.0}, {"date": "2026-06-29", "close": 0.005, "volume": 274851.0}, {"date": "2026-06-30", "close": 0.005, "volume": 753535.0}, {"date": "2026-07-01", "close": 0.006, "volume": 86666.0}, {"date": "2026-07-02", "close": 0.006, "volume": 59000.0}, {"date": "2026-07-03", "close": 0.0055, "volume": 253999.0}, {"date": "2026-07-07", "close": 0.006, "volume": 75074.0}, {"date": "2026-07-15", "close": 0.007, "volume": 141434.0}, {"date": "2026-07-16", "close": 0.006, "volume": 1170446.0}, {"date": "2026-07-17", "close": 0.006, "volume": 620000.0}, {"date": "2026-07-21", "close": 0.006, "volume": 992016.0}, {"date": "2026-07-22", "close": 0.006, "volume": 140000.0}, {"date": "2026-07-24", "close": 0.006, "volume": 225000.0}], "refreshing": true}