{"ticker": "8IH", "overview": {"name": "8i Holdings Ltd", "country": "Australia", "industry": "Financial Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "8IH", "has_prices": true, "as_of": "2026-11-02", "last": 0.011, "prev_close": 0.011, "change": 0.0, "change_pct": 0.0, "session_volume": 44008.0, "vwap_5": 0.011043561166335793, "vwap_20": 0.013329280874449847, "vwap_60": 0.013145658547504472, "vwap_250": 0.01592189501114505, "high_52w": 0.028, "low_52w": 0.011, "avg_volume_20": 126635.05, "sessions": 400, "market_cap": {"value": 4177930.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03132793", "src": "ASX", "ticker": "8IH", "cik": "", "company": "8i Holdings Ltd", "company_raw": "8i Holdings LTD", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on 8IH", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03132793", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91730}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Chee Kuan Tat, Ken", "notice_type": "3Y", "direct_shares": 88855146.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-08-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03128734-6A1341070", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kc Ct", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-07-31", "source_url": "https://www.marketindex.com.au/asx/8ih", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kc Ct", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-07-27", "source_url": "https://www.marketindex.com.au/asx/8ih", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kc Ct", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-09-23", "source_url": "https://www.marketindex.com.au/asx/8ih", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kc Ct", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-07-05", "source_url": "https://www.marketindex.com.au/asx/8ih", "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": "2026-03-27", "source_url": "https://www.marketindex.com.au/asx/8ih", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-19", "source_url": "https://www.marketindex.com.au/asx/8ih", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-30", "source_url": "https://www.marketindex.com.au/asx/8ih", "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": "2025-09-23", "source_url": "https://www.marketindex.com.au/asx/8ih", "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": "2025-09-23", "source_url": "https://www.marketindex.com.au/asx/8ih", "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": "2024-09-30", "source_url": "https://www.marketindex.com.au/asx/8ih", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-01-27", "source_url": "https://www.marketindex.com.au/asx/8ih", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-08-16", "source_url": "https://www.marketindex.com.au/asx/8ih", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-06-17", "source_url": "https://www.marketindex.com.au/asx/8ih", "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": "2020-07-16", "source_url": "https://www.marketindex.com.au/asx/8ih", "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": "2018-09-07", "source_url": "https://www.marketindex.com.au/asx/8ih", "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": "2018-08-17", "source_url": "https://www.marketindex.com.au/asx/8ih", "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": "2018-02-01", "source_url": "https://www.marketindex.com.au/asx/8ih", "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": "2018-01-30", "source_url": "https://www.marketindex.com.au/asx/8ih", "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": "2017-07-24", "source_url": "https://www.marketindex.com.au/asx/8ih", "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": "2017-07-23", "source_url": "https://www.marketindex.com.au/asx/8ih", "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": "2017-07-19", "source_url": "https://www.marketindex.com.au/asx/8ih", "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": "2017-07-18", "source_url": "https://www.marketindex.com.au/asx/8ih", "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": "2016-12-15", "source_url": "https://www.marketindex.com.au/asx/8ih", "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": "2016-12-14", "source_url": "https://www.marketindex.com.au/asx/8ih", "needs_ocr": 0}], "directors": [{"name": "Chee Kuan Tat, Ken", "first_seen": "2026-08-30", "last_seen": "2026-08-30", "status": "current", "notices": 1}, {"name": "Kc Ct", "first_seen": "2016-07-05", "last_seen": "2017-07-31", "status": "past", "notices": 4}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-08", "form": "Periodic Reports", "title": "Net Tangible Asset Backing", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146252-6A1348369"}, {"date": "2026-09-22", "form": "Notice Of Meeting", "title": "Results of Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138151-6A1344922"}, {"date": "2026-09-21", "form": "Periodic Reports", "title": "8IH AGM 2026 Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137829-6A1344793"}, {"date": "2026-09-10", "form": "Periodic Reports", "title": "Net Tangible Asset Backing", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134200-6A1343250"}, {"date": "2026-08-30", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03128734-6A1341070"}], "performance": {"ticker": "8IH", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2014-12-17", "close": 0.31, "volume": 2294300.0}, {"date": "2014-12-18", "close": 0.385, "volume": 1720758.0}, {"date": "2014-12-19", "close": 0.35, "volume": 582892.0}, {"date": "2014-12-22", "close": 0.35, "volume": 333000.0}, {"date": "2014-12-23", "close": 0.34, "volume": 54450.0}, {"date": "2014-12-24", "close": 0.34, "volume": 26000.0}, {"date": "2014-12-29", "close": 0.33, "volume": 50000.0}, {"date": "2014-12-30", "close": 0.295, "volume": 14700.0}, {"date": "2014-12-31", "close": 0.33, "volume": 196300.0}, {"date": "2015-01-02", "close": 0.34, "volume": 112700.0}, {"date": "2015-01-05", "close": 0.335, "volume": 83000.0}, {"date": "2015-01-07", "close": 0.335, "volume": 10000.0}, {"date": "2015-01-08", "close": 0.33, "volume": 41000.0}, {"date": "2015-01-14", "close": 0.335, "volume": 1000.0}, {"date": "2015-01-15", "close": 0.345, "volume": 108750.0}, {"date": "2015-01-16", "close": 0.34, "volume": 60000.0}, {"date": "2015-01-19", "close": 0.345, "volume": 34000.0}, {"date": "2015-01-20", "close": 0.35, "volume": 199981.0}, {"date": "2015-01-21", "close": 0.375, "volume": 388000.0}, {"date": "2015-01-22", "close": 0.375, "volume": 219931.0}, {"date": "2015-01-23", "close": 0.4, "volume": 173866.0}, {"date": "2015-01-27", "close": 0.4, "volume": 1544681.0}, {"date": "2015-01-28", "close": 0.415, "volume": 194900.0}, {"date": "2015-01-29", "close": 0.415, "volume": 34325.0}, {"date": "2015-01-30", "close": 0.41, "volume": 130330.0}, {"date": "2015-02-02", "close": 0.41, "volume": 69600.0}, {"date": "2015-02-03", "close": 0.4, "volume": 242000.0}, {"date": "2015-02-04", "close": 0.4, "volume": 110050.0}, {"date": "2015-02-05", "close": 0.4, "volume": 155500.0}, {"date": "2015-02-06", "close": 0.39, "volume": 287300.0}, {"date": "2015-02-09", "close": 0.4, "volume": 113300.0}, {"date": "2015-02-10", "close": 0.41, "volume": 40000.0}, {"date": "2015-02-11", "close": 0.4, "volume": 36450.0}, {"date": "2015-02-12", "close": 0.4, "volume": 63000.0}, {"date": "2015-02-13", "close": 0.4, "volume": 24450.0}, {"date": "2015-02-16", "close": 0.385, "volume": 68400.0}, {"date": "2015-02-17", "close": 0.4, "volume": 56400.0}, {"date": "2015-02-18", "close": 0.405, "volume": 54000.0}, {"date": "2015-02-20", "close": 0.41, "volume": 5000.0}, {"date": "2015-02-23", "close": 0.4, "volume": 46000.0}, {"date": "2015-02-24", "close": 0.405, "volume": 174200.0}, {"date": "2015-02-25", "close": 0.41, "volume": 162000.0}, {"date": "2015-02-26", "close": 0.4, "volume": 80360.0}, {"date": "2015-02-27", "close": 0.4, "volume": 45500.0}, {"date": "2015-03-02", "close": 0.4, "volume": 16000.0}, {"date": "2015-03-03", "close": 0.39, "volume": 90758.0}, {"date": "2015-03-04", "close": 0.4, "volume": 54300.0}, {"date": "2015-03-05", "close": 0.4, "volume": 89110.0}, {"date": "2015-03-06", "close": 0.4, "volume": 90102.0}, {"date": "2015-03-09", "close": 0.43, "volume": 488921.0}, {"date": "2015-03-10", "close": 0.45, "volume": 167750.0}, {"date": "2015-03-11", "close": 0.46, "volume": 55887.0}, {"date": "2015-03-12", "close": 0.46, "volume": 216408.0}, {"date": "2015-03-13", "close": 0.46, "volume": 60957.0}, {"date": "2015-03-16", "close": 0.46, "volume": 7777.0}, {"date": "2015-03-17", "close": 0.465, "volume": 48000.0}, {"date": "2015-03-18", "close": 0.49, "volume": 147450.0}, {"date": "2015-03-19", "close": 0.5, "volume": 86460.0}, {"date": "2015-03-20", "close": 0.505, "volume": 191039.0}, {"date": "2015-03-23", "close": 0.52, "volume": 182600.0}, {"date": "2015-03-24", "close": 0.535, "volume": 297850.0}, {"date": "2015-03-25", "close": 0.52, "volume": 123610.0}, {"date": "2015-03-26", "close": 0.495, "volume": 34000.0}, {"date": "2015-03-27", "close": 0.505, "volume": 105500.0}, {"date": "2015-03-30", "close": 0.44, "volume": 196000.0}, {"date": "2015-03-31", "close": 0.52, "volume": 184000.0}, {"date": "2015-04-01", "close": 0.49, "volume": 40300.0}, {"date": "2015-04-02", "close": 0.52, "volume": 4500.0}, {"date": "2015-04-07", "close": 0.54, "volume": 176500.0}, {"date": "2015-04-08", "close": 0.54, "volume": 162289.0}, {"date": "2015-04-09", "close": 0.545, "volume": 60000.0}, {"date": "2015-04-10", "close": 0.58, "volume": 322211.0}, {"date": "2015-04-13", "close": 0.65, "volume": 486336.0}, {"date": "2015-04-14", "close": 0.85, "volume": 790648.0}, {"date": "2015-04-15", "close": 0.765, "volume": 493808.0}, {"date": "2015-04-16", "close": 0.765, "volume": 962.0}, {"date": "2015-04-17", "close": 0.81, "volume": 145060.0}, {"date": "2015-04-20", "close": 0.83, "volume": 164350.0}, {"date": "2015-04-21", "close": 0.83, "volume": 130000.0}, {"date": "2015-04-22", "close": 0.85, "volume": 49625.0}, {"date": "2015-04-23", "close": 0.85, "volume": 54200.0}, {"date": "2015-04-24", "close": 0.9, "volume": 224535.0}, {"date": "2015-04-27", "close": 0.97, "volume": 160105.0}, {"date": "2015-04-28", "close": 1.03, "volume": 362920.0}, {"date": "2015-04-29", "close": 1.0, "volume": 935904.0}, {"date": "2015-04-30", "close": 1.01, "volume": 199894.0}, {"date": "2015-05-01", "close": 1.02, "volume": 17500.0}, {"date": "2015-05-04", "close": 1.0, "volume": 66131.0}, {"date": "2015-05-05", "close": 1.01, "volume": 30376.0}, {"date": "2015-05-06", "close": 1.01, "volume": 154508.0}, {"date": "2015-05-07", "close": 1.0, "volume": 63624.0}, {"date": "2015-05-08", "close": 1.05, "volume": 172000.0}, {"date": "2015-05-11", "close": 1.06, "volume": 42429.0}, {"date": "2015-05-12", "close": 0.98, "volume": 181000.0}, {"date": "2015-05-13", "close": 1.04, "volume": 165624.0}, {"date": "2015-05-14", "close": 1.05, "volume": 222050.0}, {"date": "2015-05-15", "close": 1.0, "volume": 40100.0}, {"date": "2015-05-18", "close": 1.04, "volume": 383226.0}, {"date": "2015-05-19", "close": 1.04, "volume": 59768.0}, {"date": "2015-05-20", "close": 1.0, "volume": 115025.0}, {"date": "2015-05-21", "close": 1.0, "volume": 112200.0}, {"date": "2015-05-22", "close": 0.95, "volume": 212170.0}, {"date": "2015-05-25", "close": 0.97, "volume": 699868.0}, {"date": "2015-05-26", "close": 0.935, "volume": 111000.0}, {"date": "2015-05-27", "close": 0.91, "volume": 5000.0}, {"date": "2015-05-28", "close": 0.88, "volume": 147560.0}, {"date": "2015-05-29", "close": 0.86, "volume": 466976.0}, {"date": "2015-06-01", "close": 0.885, "volume": 50338.0}, {"date": "2015-06-02", "close": 0.865, "volume": 3333.0}, {"date": "2015-06-03", "close": 0.87, "volume": 22220.0}, {"date": "2015-06-04", "close": 0.875, "volume": 12644.0}, {"date": "2015-06-05", "close": 0.845, "volume": 40756.0}, {"date": "2015-06-09", "close": 0.8, "volume": 102040.0}, {"date": "2015-06-10", "close": 0.78, "volume": 150285.0}, {"date": "2015-06-11", "close": 0.82, "volume": 63497.0}, {"date": "2015-06-12", "close": 0.82, "volume": 11000.0}, {"date": "2015-06-15", "close": 0.84, "volume": 8000.0}, {"date": "2015-06-16", "close": 0.84, "volume": 13500.0}, {"date": "2015-06-17", "close": 0.84, "volume": 10000.0}, {"date": "2015-06-18", "close": 0.84, "volume": 3000.0}, {"date": "2015-06-19", "close": 0.88, "volume": 12300.0}, {"date": "2015-06-22", "close": 0.9, "volume": 62000.0}, {"date": "2015-06-23", "close": 0.965, "volume": 9227.0}, {"date": "2015-06-24", "close": 0.965, "volume": 12780.0}, {"date": "2015-06-25", "close": 0.9, "volume": 23609.0}, {"date": "2015-06-26", "close": 0.9, "volume": 25000.0}, {"date": "2015-06-29", "close": 0.9, "volume": 4856.0}, {"date": "2015-06-30", "close": 0.86, "volume": 38068.0}, {"date": "2015-07-01", "close": 0.86, "volume": 48596.0}, {"date": "2015-07-02", "close": 0.855, "volume": 15090.0}, {"date": "2015-07-03", "close": 0.86, "volume": 15200.0}, {"date": "2015-07-07", "close": 0.88, "volume": 8000.0}, {"date": "2015-07-08", "close": 0.89, "volume": 24033.0}, {"date": "2015-07-09", "close": 0.89, "volume": 22292.0}, {"date": "2015-07-10", "close": 0.88, "volume": 10000.0}, {"date": "2015-07-13", "close": 0.88, "volume": 24100.0}, {"date": "2015-07-14", "close": 0.89, "volume": 51000.0}, {"date": "2015-07-15", "close": 0.885, "volume": 10422.0}, {"date": "2015-07-16", "close": 0.86, "volume": 46378.0}, {"date": "2015-07-20", "close": 0.86, "volume": 31700.0}, {"date": "2015-07-21", "close": 0.85, "volume": 100300.0}, {"date": "2015-07-22", "close": 0.85, "volume": 35000.0}, {"date": "2015-07-23", "close": 0.84, "volume": 60835.0}, {"date": "2015-07-24", "close": 0.85, "volume": 63300.0}, {"date": "2015-07-27", "close": 0.84, "volume": 3461.0}, {"date": "2015-07-28", "close": 0.84, "volume": 12800.0}, {"date": "2015-07-29", "close": 0.83, "volume": 49300.0}, {"date": "2015-07-30", "close": 0.83, "volume": 16900.0}, {"date": "2015-07-31", "close": 0.835, "volume": 70839.0}, {"date": "2015-08-03", "close": 0.83, "volume": 12510.0}, {"date": "2015-08-05", "close": 0.855, "volume": 118700.0}, {"date": "2015-08-06", "close": 0.89, "volume": 31373.0}, {"date": "2015-08-11", "close": 0.88, "volume": 135500.0}, {"date": "2015-08-12", "close": 0.9, "volume": 2025.0}, {"date": "2015-08-14", "close": 0.875, "volume": 24000.0}, {"date": "2015-08-17", "close": 0.865, "volume": 60000.0}, {"date": "2015-08-18", "close": 0.83, "volume": 8000.0}, {"date": "2015-08-19", "close": 0.83, "volume": 68857.0}, {"date": "2015-08-20", "close": 0.815, "volume": 109221.0}, {"date": "2015-08-21", "close": 0.8, "volume": 166723.0}, {"date": "2015-08-24", "close": 0.74, "volume": 101820.0}, {"date": "2015-08-25", "close": 0.715, "volume": 47897.0}, {"date": "2015-08-26", "close": 0.745, "volume": 212300.0}, {"date": "2015-08-27", "close": 0.76, "volume": 73001.0}, {"date": "2015-08-28", "close": 0.77, "volume": 145694.0}, {"date": "2015-08-31", "close": 0.78, "volume": 2720.0}, {"date": "2015-09-01", "close": 0.805, "volume": 173000.0}, {"date": "2015-09-02", "close": 0.8, "volume": 63000.0}, {"date": "2015-09-03", "close": 0.8, "volume": 32398.0}, {"date": "2015-09-04", "close": 0.8, "volume": 20000.0}, {"date": "2015-09-07", "close": 0.8, "volume": 10030.0}, {"date": "2015-09-08", "close": 0.8, "volume": 23000.0}, {"date": "2015-09-09", "close": 0.8, "volume": 11000.0}, {"date": "2015-09-10", "close": 0.8, "volume": 15000.0}, {"date": "2015-09-11", "close": 0.8, "volume": 2900.0}, {"date": "2015-09-14", "close": 0.8, "volume": 12457.0}, {"date": "2015-09-15", "close": 0.845, "volume": 96813.0}, {"date": "2015-09-16", "close": 0.74, "volume": 74730.0}, {"date": "2015-09-17", "close": 0.845, "volume": 41500.0}, {"date": "2015-09-18", "close": 0.835, "volume": 11000.0}, {"date": "2015-09-21", "close": 0.82, "volume": 110000.0}, {"date": "2015-09-22", "close": 0.8, "volume": 31900.0}, {"date": "2015-09-23", "close": 0.82, "volume": 68705.0}, {"date": "2015-09-24", "close": 0.79, "volume": 29500.0}, {"date": "2015-09-25", "close": 0.78, "volume": 66450.0}, {"date": "2015-09-28", "close": 0.78, "volume": 104588.0}, {"date": "2015-09-29", "close": 0.79, "volume": 15500.0}, {"date": "2015-09-30", "close": 0.815, "volume": 94001.0}, {"date": "2015-10-01", "close": 0.8, "volume": 10000.0}, {"date": "2015-10-02", "close": 0.815, "volume": 15067.0}, {"date": "2015-10-05", "close": 0.82, "volume": 45100.0}, {"date": "2015-10-06", "close": 0.8, "volume": 89899.0}, {"date": "2015-10-07", "close": 0.8, "volume": 35000.0}, {"date": "2015-10-08", "close": 0.8, "volume": 21365.0}, {"date": "2015-10-09", "close": 0.8, "volume": 92398.0}, {"date": "2015-10-12", "close": 0.8, "volume": 78000.0}, {"date": "2015-10-13", "close": 0.8, "volume": 30000.0}, {"date": "2015-10-14", "close": 0.8, "volume": 35615.0}, {"date": "2015-10-15", "close": 0.805, "volume": 257000.0}, {"date": "2015-10-16", "close": 0.805, "volume": 33000.0}, {"date": "2015-10-19", "close": 0.8, "volume": 16800.0}, {"date": "2015-10-20", "close": 0.79, "volume": 197760.0}, {"date": "2015-10-21", "close": 0.8, "volume": 32000.0}, {"date": "2015-10-22", "close": 0.8, "volume": 40000.0}, {"date": "2015-10-23", "close": 0.8, "volume": 29000.0}, {"date": "2015-10-26", "close": 0.805, "volume": 12620.0}, {"date": "2015-10-27", "close": 0.82, "volume": 43620.0}, {"date": "2015-10-28", "close": 0.82, "volume": 28501.0}, {"date": "2015-10-29", "close": 0.82, "volume": 31000.0}, {"date": "2015-10-30", "close": 0.82, "volume": 25000.0}, {"date": "2015-11-02", "close": 0.88, "volume": 103194.0}, {"date": "2015-11-03", "close": 0.895, "volume": 225350.0}, {"date": "2015-11-04", "close": 0.9, "volume": 17000.0}, {"date": "2015-11-05", "close": 0.905, "volume": 27000.0}, {"date": "2015-11-06", "close": 0.9, "volume": 37000.0}, {"date": "2015-11-09", "close": 0.93, "volume": 62193.0}, {"date": "2015-11-10", "close": 0.96, "volume": 77970.0}, {"date": "2015-11-11", "close": 0.95, "volume": 93715.0}, {"date": "2015-11-12", "close": 0.99, "volume": 92577.0}, {"date": "2015-11-13", "close": 0.955, "volume": 60100.0}, {"date": "2015-11-16", "close": 0.9, "volume": 278407.0}, {"date": "2015-11-17", "close": 1.0, "volume": 145000.0}, {"date": "2015-11-18", "close": 1.0, "volume": 27100.0}, {"date": "2015-11-19", "close": 1.0, "volume": 26600.0}, {"date": "2015-11-20", "close": 1.0, "volume": 74165.0}, {"date": "2015-11-23", "close": 1.0, "volume": 93903.0}, {"date": "2015-11-24", "close": 1.0, "volume": 26000.0}, {"date": "2015-11-25", "close": 1.0, "volume": 46000.0}, {"date": "2015-11-26", "close": 0.99, "volume": 71100.0}, {"date": "2015-11-27", "close": 1.0, "volume": 73905.0}, {"date": "2015-11-30", "close": 1.03, "volume": 31980.0}, {"date": "2015-12-01", "close": 0.99, "volume": 2030.0}, {"date": "2015-12-02", "close": 1.01, "volume": 30800.0}, {"date": "2015-12-03", "close": 1.01, "volume": 46670.0}, {"date": "2015-12-04", "close": 1.005, "volume": 20000.0}, {"date": "2015-12-07", "close": 1.045, "volume": 5330.0}, {"date": "2015-12-09", "close": 1.04, "volume": 5000.0}, {"date": "2015-12-10", "close": 1.07, "volume": 76550.0}, {"date": "2015-12-11", "close": 1.1, "volume": 44380.0}, {"date": "2015-12-14", "close": 1.1, "volume": 47306.0}, {"date": "2015-12-15", "close": 1.09, "volume": 61797.0}, {"date": "2015-12-16", "close": 1.1, "volume": 465994.0}, {"date": "2015-12-17", "close": 1.15, "volume": 30959.0}, {"date": "2015-12-18", "close": 1.14, "volume": 135724.0}, {"date": "2015-12-21", "close": 1.21, "volume": 344062.0}, {"date": "2015-12-22", "close": 1.35, "volume": 273231.0}, {"date": "2015-12-23", "close": 1.33, "volume": 217650.0}, {"date": "2015-12-24", "close": 1.34, "volume": 24600.0}, {"date": "2015-12-29", "close": 1.35, "volume": 141771.0}, {"date": "2015-12-30", "close": 1.38, "volume": 158400.0}, {"date": "2015-12-31", "close": 1.38, "volume": 25000.0}, {"date": "2016-01-04", "close": 1.39, "volume": 70477.0}, {"date": "2016-01-05", "close": 1.38, "volume": 25820.0}, {"date": "2016-01-06", "close": 1.35, "volume": 41100.0}, {"date": "2016-01-07", "close": 1.35, "volume": 26600.0}, {"date": "2016-01-08", "close": 1.33, "volume": 50700.0}, {"date": "2016-01-11", "close": 1.33, "volume": 22000.0}, {"date": "2016-01-12", "close": 1.33, "volume": 57480.0}, {"date": "2016-01-13", "close": 1.29, "volume": 113358.0}, {"date": "2016-01-14", "close": 1.28, "volume": 88161.0}, {"date": "2016-01-15", "close": 1.25, "volume": 35085.0}, {"date": "2016-01-18", "close": 1.2, "volume": 173600.0}, {"date": "2016-01-19", "close": 1.18, "volume": 86623.0}, {"date": "2016-01-20", "close": 1.14, "volume": 124810.0}, {"date": "2016-01-21", "close": 1.18, "volume": 187577.0}, {"date": "2016-01-22", "close": 1.215, "volume": 157886.0}, {"date": "2016-01-25", "close": 1.21, "volume": 150620.0}, {"date": "2016-01-27", "close": 1.2, "volume": 88854.0}, {"date": "2016-01-28", "close": 1.18, "volume": 37450.0}, {"date": "2016-01-29", "close": 1.155, "volume": 36200.0}, {"date": "2016-02-01", "close": 1.155, "volume": 36200.0}, {"date": "2016-02-02", "close": 1.155, "volume": 35290.0}, {"date": "2016-02-03", "close": 1.15, "volume": 34320.0}, {"date": "2016-02-04", "close": 1.14, "volume": 59297.0}, {"date": "2016-02-05", "close": 1.14, "volume": 3300.0}, {"date": "2016-02-08", "close": 1.14, "volume": 11630.0}, {"date": "2016-02-11", "close": 1.13, "volume": 102000.0}, {"date": "2016-02-12", "close": 1.0, "volume": 328197.0}, {"date": "2016-02-15", "close": 1.0, "volume": 261797.0}, {"date": "2016-02-16", "close": 1.0, "volume": 178105.0}, {"date": "2016-02-17", "close": 1.0, "volume": 144900.0}, {"date": "2016-02-18", "close": 0.98, "volume": 86900.0}, {"date": "2016-02-19", "close": 0.905, "volume": 159751.0}, {"date": "2016-02-22", "close": 0.91, "volume": 165964.0}, {"date": "2016-02-23", "close": 0.95, "volume": 157722.0}, {"date": "2016-02-24", "close": 0.91, "volume": 83921.0}, {"date": "2016-02-25", "close": 0.915, "volume": 75027.0}, {"date": "2016-02-26", "close": 0.93, "volume": 22640.0}, {"date": "2016-02-29", "close": 0.935, "volume": 34567.0}, {"date": "2016-03-01", "close": 0.93, "volume": 49782.0}, {"date": "2016-03-02", "close": 0.93, "volume": 32863.0}, {"date": "2016-03-03", "close": 0.95, "volume": 18350.0}, {"date": "2016-03-04", "close": 0.95, "volume": 35500.0}, {"date": "2016-03-07", "close": 0.94, "volume": 69021.0}, {"date": "2016-03-08", "close": 0.945, "volume": 32131.0}, {"date": "2016-03-09", "close": 0.93, "volume": 31540.0}, {"date": "2016-03-10", "close": 1.0, "volume": 68477.0}, {"date": "2016-03-11", "close": 1.0, "volume": 44482.0}, {"date": "2016-03-14", "close": 0.995, "volume": 74000.0}, {"date": "2016-03-15", "close": 0.995, "volume": 73150.0}, {"date": "2016-03-16", "close": 0.995, "volume": 20800.0}, {"date": "2016-03-17", "close": 0.95, "volume": 150624.0}, {"date": "2016-03-18", "close": 0.96, "volume": 40800.0}, {"date": "2016-03-21", "close": 0.95, "volume": 34000.0}, {"date": "2016-03-22", "close": 0.95, "volume": 148100.0}, {"date": "2016-03-24", "close": 0.95, "volume": 38000.0}, {"date": "2016-03-29", "close": 0.95, "volume": 104100.0}, {"date": "2016-03-30", "close": 0.95, "volume": 63900.0}, {"date": "2016-03-31", "close": 0.94, "volume": 167000.0}, {"date": "2016-04-01", "close": 0.945, "volume": 37918.0}, {"date": "2016-04-04", "close": 0.93, "volume": 17000.0}, {"date": "2016-04-05", "close": 0.92, "volume": 30560.0}, {"date": "2016-04-06", "close": 0.9, "volume": 139028.0}, {"date": "2016-04-07", "close": 0.9, "volume": 25400.0}, {"date": "2016-04-08", "close": 0.86, "volume": 204000.0}, {"date": "2016-04-11", "close": 0.85, "volume": 111906.0}, {"date": "2016-04-12", "close": 0.86, "volume": 28000.0}, {"date": "2016-04-13", "close": 0.85, "volume": 32500.0}, {"date": "2016-04-14", "close": 0.85, "volume": 59200.0}, {"date": "2016-04-15", "close": 0.85, "volume": 13600.0}, {"date": "2016-04-18", "close": 0.85, "volume": 17460.0}, {"date": "2016-04-19", "close": 0.85, "volume": 3510.0}, {"date": "2016-04-20", "close": 0.85, "volume": 39630.0}, {"date": "2016-04-21", "close": 0.94, "volume": 32000.0}, {"date": "2016-04-22", "close": 0.94, "volume": 500.0}, {"date": "2016-04-27", "close": 0.9, "volume": 3000.0}, {"date": "2016-04-28", "close": 0.94, "volume": 42000.0}, {"date": "2016-04-29", "close": 0.9, "volume": 1000.0}, {"date": "2016-05-03", "close": 0.87, "volume": 80000.0}, {"date": "2016-05-04", "close": 0.86, "volume": 15000.0}, {"date": "2016-05-05", "close": 0.84, "volume": 87607.0}, {"date": "2016-05-06", "close": 0.885, "volume": 12000.0}, {"date": "2016-05-09", "close": 0.88, "volume": 20000.0}, {"date": "2016-05-11", "close": 0.88, "volume": 14835.0}, {"date": "2016-05-12", "close": 0.88, "volume": 20150.0}, {"date": "2016-05-13", "close": 0.88, "volume": 103015.0}, {"date": "2016-05-17", "close": 0.88, "volume": 137971.0}, {"date": "2016-05-18", "close": 0.88, "volume": 259100.0}, {"date": "2016-05-19", "close": 0.88, "volume": 108000.0}, {"date": "2016-05-20", "close": 0.875, "volume": 42500.0}, {"date": "2016-05-23", "close": 0.855, "volume": 17101.0}, {"date": "2016-05-25", "close": 0.875, "volume": 5720.0}, {"date": "2016-05-27", "close": 0.865, "volume": 18500.0}, {"date": "2016-05-30", "close": 0.855, "volume": 10000.0}, {"date": "2016-05-31", "close": 0.85, "volume": 55000.0}, {"date": "2016-06-01", "close": 0.83, "volume": 54000.0}, {"date": "2016-06-02", "close": 0.85, "volume": 26500.0}, {"date": "2016-06-03", "close": 0.83, "volume": 57470.0}, {"date": "2016-06-06", "close": 0.8, "volume": 103900.0}, {"date": "2016-06-07", "close": 0.81, "volume": 89599.0}, {"date": "2016-06-08", "close": 0.815, "volume": 18737.0}, {"date": "2016-06-09", "close": 0.815, "volume": 1500.0}, {"date": "2016-06-10", "close": 0.81, "volume": 41200.0}, {"date": "2016-06-14", "close": 0.8, "volume": 45000.0}, {"date": "2016-06-15", "close": 0.815, "volume": 34500.0}, {"date": "2016-06-16", "close": 0.81, "volume": 2000.0}, {"date": "2016-06-17", "close": 0.8, "volume": 24000.0}, {"date": "2016-06-20", "close": 0.82, "volume": 143000.0}, {"date": "2016-06-21", "close": 0.85, "volume": 3000.0}, {"date": "2016-06-22", "close": 0.8, "volume": 15000.0}, {"date": "2016-06-23", "close": 0.8, "volume": 21680.0}, {"date": "2016-06-24", "close": 0.78, "volume": 17320.0}, {"date": "2016-06-27", "close": 0.81, "volume": 38800.0}, {"date": "2016-06-28", "close": 0.81, "volume": 104242.0}, {"date": "2016-06-29", "close": 0.79, "volume": 55800.0}, {"date": "2016-06-30", "close": 0.79, "volume": 70258.0}, {"date": "2016-07-01", "close": 0.795, "volume": 154291.0}, {"date": "2016-07-04", "close": 0.795, "volume": 79180.0}, {"date": "2016-07-05", "close": 0.77, "volume": 62515.0}, {"date": "2016-07-06", "close": 0.79, "volume": 400.0}, {"date": "2016-07-07", "close": 0.78, "volume": 42000.0}, {"date": "2016-07-08", "close": 0.78, "volume": 13400.0}, {"date": "2016-07-11", "close": 0.78, "volume": 38200.0}, {"date": "2016-07-12", "close": 0.77, "volume": 17191.0}, {"date": "2016-07-13", "close": 0.76, "volume": 25000.0}, {"date": "2016-07-14", "close": 0.76, "volume": 25500.0}, {"date": "2016-07-15", "close": 0.765, "volume": 102000.0}, {"date": "2016-07-18", "close": 0.78, "volume": 70700.0}, {"date": "2016-07-19", "close": 0.78, "volume": 137500.0}, {"date": "2016-07-20", "close": 0.78, "volume": 125400.0}, {"date": "2016-07-21", "close": 0.78, "volume": 13200.0}, {"date": "2016-07-22", "close": 0.78, "volume": 14400.0}, {"date": "2016-07-25", "close": 0.78, "volume": 14600.0}, {"date": "2016-07-26", "close": 0.775, "volume": 4800.0}, {"date": "2016-07-27", "close": 0.75, "volume": 88991.0}, {"date": "2016-07-28", "close": 0.76, "volume": 22000.0}, {"date": "2016-07-29", "close": 0.765, "volume": 20000.0}, {"date": "2016-08-01", "close": 0.765, "volume": 33441.0}, {"date": "2016-08-02", "close": 0.795, "volume": 2000.0}, {"date": "2016-08-03", "close": 0.8, "volume": 2000.0}, {"date": "2016-08-04", "close": 0.8, "volume": 3000.0}, {"date": "2016-08-05", "close": 0.8, "volume": 58100.0}, {"date": "2016-08-08", "close": 0.8, "volume": 43900.0}, {"date": "2016-08-09", "close": 0.79, "volume": 11000.0}, {"date": "2016-08-10", "close": 0.79, "volume": 29168.0}, {"date": "2016-08-11", "close": 0.78, "volume": 45300.0}, {"date": "2016-08-12", "close": 0.79, "volume": 49200.0}, {"date": "2016-08-15", "close": 0.79, "volume": 63000.0}, {"date": "2016-08-16", "close": 0.79, "volume": 34000.0}, {"date": "2016-08-18", "close": 0.78, "volume": 30000.0}, {"date": "2016-08-19", "close": 0.79, "volume": 88600.0}, {"date": "2016-08-22", "close": 0.78, "volume": 106000.0}, {"date": "2016-08-23", "close": 0.75, "volume": 35000.0}, {"date": "2016-08-24", "close": 0.75, "volume": 27834.0}, {"date": "2016-08-26", "close": 0.78, "volume": 21000.0}, {"date": "2016-08-29", "close": 0.78, "volume": 2000.0}, {"date": "2016-08-30", "close": 0.75, "volume": 11500.0}, {"date": "2016-09-01", "close": 0.78, "volume": 123000.0}, {"date": "2016-09-02", "close": 0.78, "volume": 3000.0}, {"date": "2016-09-05", "close": 0.75, "volume": 30000.0}, {"date": "2016-09-06", "close": 0.75, "volume": 6000.0}, {"date": "2016-09-07", "close": 0.75, "volume": 35100.0}, {"date": "2016-09-08", "close": 0.77, "volume": 36115.0}, {"date": "2016-09-09", "close": 0.77, "volume": 47662.0}, {"date": "2016-09-12", "close": 0.75, "volume": 14628.0}, {"date": "2016-09-13", "close": 0.76, "volume": 45300.0}, {"date": "2016-09-14", "close": 0.79, "volume": 23100.0}, {"date": "2016-09-15", "close": 0.76, "volume": 94000.0}, {"date": "2016-09-16", "close": 0.76, "volume": 51280.0}, {"date": "2016-09-19", "close": 0.75, "volume": 33860.0}, {"date": "2016-09-20", "close": 0.76, "volume": 82000.0}, {"date": "2016-09-21", "close": 0.75, "volume": 160571.0}, {"date": "2016-09-22", "close": 0.76, "volume": 92929.0}, {"date": "2016-09-23", "close": 0.75, "volume": 27000.0}, {"date": "2016-09-26", "close": 0.75, "volume": 119070.0}, {"date": "2016-09-27", "close": 0.75, "volume": 45888.0}, {"date": "2016-09-28", "close": 0.76, "volume": 164508.0}, {"date": "2016-09-29", "close": 0.755, "volume": 76935.0}, {"date": "2016-09-30", "close": 0.76, "volume": 59600.0}, {"date": "2016-10-05", "close": 0.76, "volume": 133000.0}, {"date": "2016-10-06", "close": 0.79, "volume": 39300.0}, {"date": "2016-10-07", "close": 0.79, "volume": 34500.0}, {"date": "2016-10-10", "close": 0.78, "volume": 31500.0}, {"date": "2016-10-11", "close": 0.75, "volume": 1000.0}, {"date": "2016-10-12", "close": 0.75, "volume": 111200.0}, {"date": "2016-10-13", "close": 0.77, "volume": 15000.0}, {"date": "2016-10-14", "close": 0.75, "volume": 14572.0}, {"date": "2016-10-17", "close": 0.76, "volume": 70000.0}, {"date": "2016-10-18", "close": 0.75, "volume": 23568.0}, {"date": "2016-10-19", "close": 0.75, "volume": 3206.0}, {"date": "2016-10-24", "close": 0.75, "volume": 7000.0}, {"date": "2016-10-25", "close": 0.72, "volume": 52500.0}, {"date": "2016-10-26", "close": 0.7, "volume": 75500.0}, {"date": "2016-10-27", "close": 0.77, "volume": 29000.0}, {"date": "2016-10-28", "close": 0.71, "volume": 35600.0}, {"date": "2016-10-31", "close": 0.77, "volume": 130000.0}, {"date": "2016-11-01", "close": 0.765, "volume": 51000.0}, {"date": "2016-11-02", "close": 0.72, "volume": 18500.0}, {"date": "2016-11-03", "close": 0.72, "volume": 11300.0}, {"date": "2016-11-07", "close": 0.71, "volume": 11003.0}, {"date": "2016-11-08", "close": 0.76, "volume": 4308.0}, {"date": "2016-11-09", "close": 0.72, "volume": 2500.0}, {"date": "2016-11-10", "close": 0.72, "volume": 17500.0}, {"date": "2016-11-11", "close": 0.72, "volume": 625.0}, {"date": "2016-11-15", "close": 0.715, "volume": 2000.0}, {"date": "2016-11-16", "close": 0.75, "volume": 12692.0}, {"date": "2016-11-18", "close": 0.75, "volume": 2000.0}, {"date": "2016-11-21", "close": 0.75, "volume": 83100.0}, {"date": "2016-11-22", "close": 0.73, "volume": 50900.0}, {"date": "2016-11-23", "close": 0.74, "volume": 17900.0}, {"date": "2016-11-24", "close": 0.74, "volume": 18200.0}, {"date": "2016-11-25", "close": 0.74, "volume": 52650.0}, {"date": "2016-11-28", "close": 0.79, "volume": 76580.0}, {"date": "2016-11-29", "close": 0.75, "volume": 31600.0}, {"date": "2016-11-30", "close": 0.715, "volume": 23601.0}, {"date": "2016-12-01", "close": 0.735, "volume": 10000.0}, {"date": "2016-12-02", "close": 0.76, "volume": 23500.0}, {"date": "2016-12-05", "close": 0.76, "volume": 35500.0}, {"date": "2016-12-06", "close": 0.74, "volume": 12700.0}, {"date": "2016-12-07", "close": 0.73, "volume": 18000.0}, {"date": "2016-12-08", "close": 0.725, "volume": 40500.0}, {"date": "2016-12-09", "close": 0.725, "volume": 18200.0}, {"date": "2016-12-12", "close": 0.73, "volume": 37000.0}, {"date": "2016-12-13", "close": 0.72, "volume": 45000.0}, {"date": "2016-12-14", "close": 0.725, "volume": 164071.0}, {"date": "2016-12-15", "close": 0.72, "volume": 142580.0}, {"date": "2016-12-16", "close": 0.71, "volume": 29415.0}, {"date": "2016-12-19", "close": 0.72, "volume": 22000.0}, {"date": "2016-12-20", "close": 0.72, "volume": 13000.0}, {"date": "2016-12-21", "close": 0.72, "volume": 20000.0}, {"date": "2016-12-22", "close": 0.71, "volume": 5000.0}, {"date": "2016-12-28", "close": 0.72, "volume": 10000.0}, {"date": "2016-12-29", "close": 0.72, "volume": 38349.0}, {"date": "2016-12-30", "close": 0.72, "volume": 13000.0}, {"date": "2017-01-04", "close": 0.72, "volume": 35600.0}, {"date": "2017-01-05", "close": 0.72, "volume": 10000.0}, {"date": "2017-01-06", "close": 0.72, "volume": 11500.0}, {"date": "2017-01-09", "close": 0.7, "volume": 118307.0}, {"date": "2017-01-10", "close": 0.7, "volume": 23100.0}, {"date": "2017-01-11", "close": 0.72, "volume": 25000.0}, {"date": "2017-01-12", "close": 0.73, "volume": 20800.0}, {"date": "2017-01-13", "close": 0.715, "volume": 68200.0}, {"date": "2017-01-16", "close": 0.73, "volume": 223910.0}, {"date": "2017-01-17", "close": 0.72, "volume": 90150.0}, {"date": "2017-01-18", "close": 0.72, "volume": 6500.0}, {"date": "2017-01-19", "close": 0.72, "volume": 27500.0}, {"date": "2017-01-20", "close": 0.715, "volume": 30000.0}, {"date": "2017-01-23", "close": 0.72, "volume": 60000.0}, {"date": "2017-01-24", "close": 0.71, "volume": 30000.0}, {"date": "2017-01-27", "close": 0.7, "volume": 63400.0}, {"date": "2017-01-31", "close": 0.7, "volume": 500.0}, {"date": "2017-02-01", "close": 0.7, "volume": 15000.0}, {"date": "2017-02-02", "close": 0.7, "volume": 91000.0}, {"date": "2017-02-03", "close": 0.7, "volume": 51700.0}, {"date": "2017-02-06", "close": 0.71, "volume": 74400.0}, {"date": "2017-02-07", "close": 0.7, "volume": 143000.0}, {"date": "2017-02-08", "close": 0.705, "volume": 65600.0}, {"date": "2017-02-09", "close": 0.7, "volume": 14150.0}, {"date": "2017-02-10", "close": 0.695, "volume": 17000.0}, {"date": "2017-02-13", "close": 0.7, "volume": 26000.0}, {"date": "2017-02-14", "close": 0.7, "volume": 9628.0}, {"date": "2017-02-15", "close": 0.7, "volume": 34509.0}, {"date": "2017-02-16", "close": 0.7, "volume": 22777.0}, {"date": "2017-02-17", "close": 0.7, "volume": 70000.0}, {"date": "2017-02-20", "close": 0.695, "volume": 52000.0}, {"date": "2017-02-21", "close": 0.69, "volume": 30102.0}, {"date": "2017-02-22", "close": 0.695, "volume": 22000.0}, {"date": "2017-02-23", "close": 0.69, "volume": 18898.0}, {"date": "2017-02-24", "close": 0.69, "volume": 47000.0}, {"date": "2017-03-01", "close": 0.69, "volume": 120800.0}, {"date": "2017-03-02", "close": 0.69, "volume": 91200.0}, {"date": "2017-03-03", "close": 0.67, "volume": 5413.0}, {"date": "2017-03-06", "close": 0.67, "volume": 45000.0}, {"date": "2017-03-07", "close": 0.68, "volume": 15700.0}, {"date": "2017-03-08", "close": 0.675, "volume": 265082.0}, {"date": "2017-03-09", "close": 0.675, "volume": 73100.0}, {"date": "2017-03-10", "close": 0.63, "volume": 164563.0}, {"date": "2017-03-13", "close": 0.63, "volume": 135438.0}, {"date": "2017-03-14", "close": 0.64, "volume": 85130.0}, {"date": "2017-03-15", "close": 0.63, "volume": 16285.0}, {"date": "2017-03-20", "close": 0.62, "volume": 69000.0}, {"date": "2017-03-21", "close": 0.62, "volume": 31700.0}, {"date": "2017-03-22", "close": 0.62, "volume": 18500.0}, {"date": "2017-03-23", "close": 0.62, "volume": 20500.0}, {"date": "2017-03-24", "close": 0.615, "volume": 43500.0}, {"date": "2017-03-27", "close": 0.58, "volume": 146600.0}, {"date": "2017-03-28", "close": 0.6, "volume": 31000.0}, {"date": "2017-03-29", "close": 0.6, "volume": 31200.0}, {"date": "2017-03-30", "close": 0.6, "volume": 19900.0}, {"date": "2017-03-31", "close": 0.62, "volume": 43600.0}, {"date": "2017-04-03", "close": 0.6, "volume": 16980.0}, {"date": "2017-04-04", "close": 0.6, "volume": 20020.0}, {"date": "2017-04-05", "close": 0.6, "volume": 49300.0}, {"date": "2017-04-07", "close": 0.58, "volume": 40100.0}, {"date": "2017-04-10", "close": 0.6, "volume": 70082.0}, {"date": "2017-04-11", "close": 0.58, "volume": 35440.0}, {"date": "2017-04-12", "close": 0.58, "volume": 46100.0}, {"date": "2017-04-13", "close": 0.56, "volume": 14500.0}, {"date": "2017-04-18", "close": 0.545, "volume": 235988.0}, {"date": "2017-04-19", "close": 0.54, "volume": 45150.0}, {"date": "2017-04-20", "close": 0.5, "volume": 128815.0}, {"date": "2017-04-21", "close": 0.5, "volume": 143507.0}, {"date": "2017-04-24", "close": 0.505, "volume": 55005.0}, {"date": "2017-04-26", "close": 0.5, "volume": 100600.0}, {"date": "2017-04-27", "close": 0.5, "volume": 236600.0}, {"date": "2017-04-28", "close": 0.5, "volume": 105779.0}, {"date": "2017-05-02", "close": 0.495, "volume": 23000.0}, {"date": "2017-05-03", "close": 0.505, "volume": 28000.0}, {"date": "2017-05-04", "close": 0.485, "volume": 27673.0}, {"date": "2017-05-05", "close": 0.49, "volume": 34000.0}, {"date": "2017-05-08", "close": 0.495, "volume": 2002.0}, {"date": "2017-05-09", "close": 0.5, "volume": 3000.0}, {"date": "2017-05-11", "close": 0.495, "volume": 8000.0}, {"date": "2017-05-12", "close": 0.5, "volume": 30000.0}, {"date": "2017-05-15", "close": 0.5, "volume": 50000.0}, {"date": "2017-05-16", "close": 0.49, "volume": 25960.0}, {"date": "2017-05-17", "close": 0.485, "volume": 48940.0}, {"date": "2017-05-18", "close": 0.45, "volume": 117000.0}, {"date": "2017-05-19", "close": 0.42, "volume": 210800.0}, {"date": "2017-05-22", "close": 0.485, "volume": 47000.0}, {"date": "2017-05-23", "close": 0.47, "volume": 94000.0}, {"date": "2017-05-24", "close": 0.48, "volume": 15000.0}, {"date": "2017-05-25", "close": 0.47, "volume": 37500.0}, {"date": "2017-05-26", "close": 0.47, "volume": 22000.0}, {"date": "2017-05-29", "close": 0.48, "volume": 10000.0}, {"date": "2017-05-30", "close": 0.49, "volume": 114700.0}, {"date": "2017-05-31", "close": 0.49, "volume": 91100.0}, {"date": "2017-06-01", "close": 0.49, "volume": 124650.0}, {"date": "2017-06-02", "close": 0.49, "volume": 29000.0}, {"date": "2017-06-05", "close": 0.485, "volume": 40328.0}, {"date": "2017-06-06", "close": 0.485, "volume": 20000.0}, {"date": "2017-06-08", "close": 0.48, "volume": 5988.0}, {"date": "2017-06-09", "close": 0.48, "volume": 5812.0}, {"date": "2017-06-13", "close": 0.49, "volume": 57400.0}, {"date": "2017-06-14", "close": 0.48, "volume": 4000.0}, {"date": "2017-06-15", "close": 0.48, "volume": 11000.0}, {"date": "2017-06-21", "close": 0.48, "volume": 3000.0}, {"date": "2017-06-22", "close": 0.48, "volume": 10000.0}, {"date": "2017-06-23", "close": 0.48, "volume": 13000.0}, {"date": "2017-06-26", "close": 0.49, "volume": 2050.0}, {"date": "2017-06-27", "close": 0.45, "volume": 19930.0}, {"date": "2017-06-28", "close": 0.45, "volume": 5000.0}, {"date": "2017-06-29", "close": 0.45, "volume": 13550.0}, {"date": "2017-07-03", "close": 0.45, "volume": 12000.0}, {"date": "2017-07-04", "close": 0.46, "volume": 3100.0}, {"date": "2017-07-05", "close": 0.46, "volume": 20000.0}, {"date": "2017-07-06", "close": 0.46, "volume": 3000.0}, {"date": "2017-07-07", "close": 0.42, "volume": 16400.0}, {"date": "2017-07-10", "close": 0.39, "volume": 191700.0}, {"date": "2017-07-11", "close": 0.38, "volume": 90616.0}, {"date": "2017-07-12", "close": 0.315, "volume": 652820.0}, {"date": "2017-07-13", "close": 0.3, "volume": 576173.0}, {"date": "2017-07-14", "close": 0.35, "volume": 109450.0}, {"date": "2017-07-17", "close": 0.37, "volume": 114589.0}, {"date": "2017-07-18", "close": 0.38, "volume": 93600.0}, {"date": "2017-07-19", "close": 0.4, "volume": 138287.0}, {"date": "2017-07-20", "close": 0.4, "volume": 204600.0}, {"date": "2017-07-21", "close": 0.41, "volume": 56500.0}, {"date": "2017-07-24", "close": 0.42, "volume": 32500.0}, {"date": "2017-07-25", "close": 0.41, "volume": 82379.0}, {"date": "2017-07-26", "close": 0.41, "volume": 73454.0}, {"date": "2017-07-27", "close": 0.41, "volume": 40000.0}, {"date": "2017-07-28", "close": 0.49, "volume": 168873.0}, {"date": "2017-07-31", "close": 0.45, "volume": 33100.0}, {"date": "2017-08-01", "close": 0.41, "volume": 50100.0}, {"date": "2017-08-02", "close": 0.45, "volume": 11200.0}, {"date": "2017-08-03", "close": 0.41, "volume": 14000.0}, {"date": "2017-08-04", "close": 0.42, "volume": 2500.0}, {"date": "2017-08-07", "close": 0.43, "volume": 10000.0}, {"date": "2017-08-08", "close": 0.42, "volume": 36700.0}, {"date": "2017-08-10", "close": 0.41, "volume": 17500.0}, {"date": "2017-08-11", "close": 0.43, "volume": 51900.0}, {"date": "2017-08-14", "close": 0.42, "volume": 1500.0}, {"date": "2017-08-15", "close": 0.42, "volume": 5000.0}, {"date": "2017-08-17", "close": 0.41, "volume": 16000.0}, {"date": "2017-08-18", "close": 0.41, "volume": 1000.0}, {"date": "2017-08-21", "close": 0.42, "volume": 75000.0}, {"date": "2017-08-23", "close": 0.41, "volume": 25000.0}, {"date": "2017-08-28", "close": 0.41, "volume": 4000.0}, {"date": "2017-08-30", "close": 0.405, "volume": 32000.0}, {"date": "2017-09-05", "close": 0.38, "volume": 8000.0}, {"date": "2017-09-06", "close": 0.39, "volume": 2000.0}, {"date": "2017-09-12", "close": 0.39, "volume": 1000.0}, {"date": "2017-09-13", "close": 0.39, "volume": 1300.0}, {"date": "2017-09-14", "close": 0.39, "volume": 6000.0}, {"date": "2017-09-18", "close": 0.4, "volume": 2500.0}, {"date": "2017-09-19", "close": 0.4, "volume": 3700.0}, {"date": "2017-09-22", "close": 0.4, "volume": 6000.0}, {"date": "2017-09-26", "close": 0.4, "volume": 6000.0}, {"date": "2017-10-09", "close": 0.375, "volume": 53000.0}, {"date": "2017-10-10", "close": 0.375, "volume": 14800.0}, {"date": "2017-10-11", "close": 0.36, "volume": 19000.0}, {"date": "2017-10-12", "close": 0.36, "volume": 73200.0}, {"date": "2017-10-16", "close": 0.35, "volume": 29000.0}, {"date": "2017-10-17", "close": 0.34, "volume": 250000.0}, {"date": "2017-10-18", "close": 0.3, "volume": 219000.0}, {"date": "2017-10-19", "close": 0.3, "volume": 147005.0}, {"date": "2017-10-20", "close": 0.295, "volume": 422500.0}, {"date": "2017-10-23", "close": 0.29, "volume": 168000.0}, {"date": "2017-10-24", "close": 0.285, "volume": 38100.0}, {"date": "2017-10-25", "close": 0.28, "volume": 151000.0}, {"date": "2017-10-26", "close": 0.28, "volume": 69300.0}, {"date": "2017-10-27", "close": 0.29, "volume": 61900.0}, {"date": "2017-10-30", "close": 0.28, "volume": 52999.0}, {"date": "2017-10-31", "close": 0.29, "volume": 17000.0}, {"date": "2017-11-01", "close": 0.285, "volume": 106700.0}, {"date": "2017-11-02", "close": 0.27, "volume": 47000.0}, {"date": "2017-11-06", "close": 0.27, "volume": 55400.0}, {"date": "2017-11-07", "close": 0.27, "volume": 310000.0}, {"date": "2017-11-08", "close": 0.27, "volume": 20500.0}, {"date": "2017-11-09", "close": 0.27, "volume": 51300.0}, {"date": "2017-11-10", "close": 0.27, "volume": 21900.0}, {"date": "2017-11-13", "close": 0.255, "volume": 8000.0}, {"date": "2017-11-14", "close": 0.26, "volume": 35000.0}, {"date": "2017-11-15", "close": 0.26, "volume": 7027.0}, {"date": "2017-11-16", "close": 0.3, "volume": 18099.0}, {"date": "2017-11-17", "close": 0.3, "volume": 51000.0}, {"date": "2017-11-20", "close": 0.27, "volume": 3800.0}, {"date": "2017-11-23", "close": 0.285, "volume": 1500.0}, {"date": "2017-11-27", "close": 0.27, "volume": 63529.0}, {"date": "2017-11-30", "close": 0.26, "volume": 30822.0}, {"date": "2017-12-01", "close": 0.26, "volume": 1000.0}, {"date": "2017-12-04", "close": 0.27, "volume": 86510.0}, {"date": "2017-12-06", "close": 0.29, "volume": 5000.0}, {"date": "2017-12-13", "close": 0.26, "volume": 58474.0}, {"date": "2017-12-14", "close": 0.255, "volume": 2200.0}, {"date": "2017-12-19", "close": 0.26, "volume": 55000.0}, {"date": "2017-12-20", "close": 0.26, "volume": 400.0}, {"date": "2017-12-21", "close": 0.26, "volume": 10000.0}, {"date": "2017-12-22", "close": 0.265, "volume": 30000.0}, {"date": "2017-12-27", "close": 0.28, "volume": 10000.0}, {"date": "2017-12-28", "close": 0.27, "volume": 15000.0}, {"date": "2017-12-29", "close": 0.27, "volume": 52348.0}, {"date": "2018-01-02", "close": 0.295, "volume": 11712.0}, {"date": "2018-01-03", "close": 0.28, "volume": 28000.0}, {"date": "2018-01-04", "close": 0.27, "volume": 30500.0}, {"date": "2018-01-05", "close": 0.3, "volume": 35000.0}, {"date": "2018-01-10", "close": 0.285, "volume": 5103.0}, {"date": "2018-01-11", "close": 0.28, "volume": 53000.0}, {"date": "2018-01-12", "close": 0.3, "volume": 5000.0}, {"date": "2018-01-16", "close": 0.28, "volume": 117000.0}, {"date": "2018-01-17", "close": 0.28, "volume": 9500.0}, {"date": "2018-01-18", "close": 0.285, "volume": 1190.0}, {"date": "2018-01-22", "close": 0.285, "volume": 10000.0}, {"date": "2018-01-24", "close": 0.27, "volume": 1000.0}, {"date": "2018-01-29", "close": 0.28, "volume": 44312.0}, {"date": "2018-01-31", "close": 0.26, "volume": 913.0}, {"date": "2018-02-02", "close": 0.26, "volume": 21187.0}, {"date": "2018-02-06", "close": 0.26, "volume": 5000.0}, {"date": "2018-02-07", "close": 0.25, "volume": 67711.0}, {"date": "2018-02-08", "close": 0.25, "volume": 16757.0}, {"date": "2018-02-09", "close": 0.25, "volume": 30200.0}, {"date": "2018-02-12", "close": 0.24, "volume": 31300.0}, {"date": "2018-02-13", "close": 0.23, "volume": 105372.0}, {"date": "2018-02-14", "close": 0.225, "volume": 66776.0}, {"date": "2018-02-15", "close": 0.215, "volume": 76728.0}, {"date": "2018-02-19", "close": 0.215, "volume": 11400.0}, {"date": "2018-02-20", "close": 0.22, "volume": 20500.0}, {"date": "2018-02-21", "close": 0.2, "volume": 41069.0}, {"date": "2018-02-22", "close": 0.19, "volume": 95153.0}, {"date": "2018-02-23", "close": 0.18, "volume": 172016.0}, {"date": "2018-02-26", "close": 0.18, "volume": 37698.0}, {"date": "2018-02-27", "close": 0.18, "volume": 198598.0}, {"date": "2018-03-02", "close": 0.19, "volume": 3150.0}, {"date": "2018-03-05", "close": 0.19, "volume": 43742.0}, {"date": "2018-03-06", "close": 0.18, "volume": 59795.0}, {"date": "2018-03-07", "close": 0.19, "volume": 20000.0}, {"date": "2018-03-08", "close": 0.195, "volume": 19167.0}, {"date": "2018-03-09", "close": 0.19, "volume": 4000.0}, {"date": "2018-03-12", "close": 0.18, "volume": 21000.0}, {"date": "2018-03-13", "close": 0.19, "volume": 13833.0}, {"date": "2018-03-14", "close": 0.19, "volume": 39800.0}, {"date": "2018-03-20", "close": 0.18, "volume": 20500.0}, {"date": "2018-03-21", "close": 0.17, "volume": 33000.0}, {"date": "2018-03-26", "close": 0.175, "volume": 5000.0}, {"date": "2018-03-27", "close": 0.175, "volume": 66636.0}, {"date": "2018-03-28", "close": 0.16, "volume": 115400.0}, {"date": "2018-03-29", "close": 0.16, "volume": 72505.0}, {"date": "2018-04-03", "close": 0.15, "volume": 134178.0}, {"date": "2018-04-04", "close": 0.14, "volume": 15000.0}, {"date": "2018-04-06", "close": 0.145, "volume": 39700.0}, {"date": "2018-04-09", "close": 0.145, "volume": 65832.0}, {"date": "2018-04-10", "close": 0.145, "volume": 21980.0}, {"date": "2018-04-11", "close": 0.16, "volume": 254288.0}, {"date": "2018-04-12", "close": 0.15, "volume": 142614.0}, {"date": "2018-04-13", "close": 0.15, "volume": 20000.0}, {"date": "2018-04-16", "close": 0.15, "volume": 368863.0}, {"date": "2018-04-17", "close": 0.15, "volume": 66000.0}, {"date": "2018-04-18", "close": 0.15, "volume": 76200.0}, {"date": "2018-04-19", "close": 0.145, "volume": 111936.0}, {"date": "2018-04-23", "close": 0.15, "volume": 63502.0}, {"date": "2018-04-24", "close": 0.15, "volume": 83000.0}, {"date": "2018-04-27", "close": 0.15, "volume": 70000.0}, {"date": "2018-04-30", "close": 0.135, "volume": 337630.0}, {"date": "2018-05-01", "close": 0.145, "volume": 10000.0}, {"date": "2018-05-02", "close": 0.125, "volume": 177000.0}, {"date": "2018-05-03", "close": 0.12, "volume": 91000.0}, {"date": "2018-05-07", "close": 0.12, "volume": 174500.0}, {"date": "2018-05-08", "close": 0.12, "volume": 37530.0}, {"date": "2018-05-09", "close": 0.115, "volume": 5000.0}, {"date": "2018-05-10", "close": 0.115, "volume": 31722.0}, {"date": "2018-05-15", "close": 0.145, "volume": 64500.0}, {"date": "2018-05-18", "close": 0.12, "volume": 10000.0}, {"date": "2018-05-21", "close": 0.12, "volume": 22500.0}, {"date": "2018-05-23", "close": 0.13, "volume": 35000.0}, {"date": "2018-05-24", "close": 0.125, "volume": 7000.0}, {"date": "2018-06-01", "close": 0.12, "volume": 100000.0}, {"date": "2018-06-04", "close": 0.115, "volume": 4000.0}, {"date": "2018-06-05", "close": 0.125, "volume": 3800.0}, {"date": "2018-06-06", "close": 0.125, "volume": 20500.0}, {"date": "2018-06-08", "close": 0.12, "volume": 127000.0}, {"date": "2018-06-12", "close": 0.125, "volume": 15300.0}, {"date": "2018-06-18", "close": 0.12, "volume": 39038.0}, {"date": "2018-06-19", "close": 0.125, "volume": 81473.0}, {"date": "2018-06-25", "close": 0.12, "volume": 91328.0}, {"date": "2018-06-27", "close": 0.12, "volume": 10000.0}, {"date": "2018-06-29", "close": 0.125, "volume": 15000.0}, {"date": "2018-07-03", "close": 0.13, "volume": 45000.0}, {"date": "2018-07-10", "close": 0.13, "volume": 10000.0}, {"date": "2018-07-11", "close": 0.125, "volume": 8970.0}, {"date": "2018-07-12", "close": 0.125, "volume": 1030.0}, {"date": "2018-07-13", "close": 0.125, "volume": 5248.0}, {"date": "2018-07-17", "close": 0.13, "volume": 10200.0}, {"date": "2018-07-18", "close": 0.135, "volume": 14924.0}, {"date": "2018-07-19", "close": 0.135, "volume": 4169.0}, {"date": "2018-07-23", "close": 0.13, "volume": 661251.0}, {"date": "2018-07-25", "close": 0.13, "volume": 12000.0}, {"date": "2018-07-31", "close": 0.13, "volume": 17000.0}, {"date": "2018-08-01", "close": 0.13, "volume": 10000.0}, {"date": "2018-08-02", "close": 0.125, "volume": 49202.0}, {"date": "2018-08-03", "close": 0.135, "volume": 800.0}, {"date": "2018-08-10", "close": 0.135, "volume": 6200.0}, {"date": "2018-08-13", "close": 0.11, "volume": 63198.0}, {"date": "2018-08-14", "close": 0.105, "volume": 30000.0}, {"date": "2018-08-15", "close": 0.11, "volume": 50000.0}, {"date": "2018-08-16", "close": 0.11, "volume": 45832.0}, {"date": "2018-08-17", "close": 0.11, "volume": 40000.0}, {"date": "2018-08-20", "close": 0.115, "volume": 3000.0}, {"date": "2018-08-24", "close": 0.125, "volume": 5037.0}, {"date": "2018-08-29", "close": 0.11, "volume": 36672.0}, {"date": "2018-08-31", "close": 0.11, "volume": 5000.0}, {"date": "2018-09-03", "close": 0.12, "volume": 114067.0}, {"date": "2018-09-04", "close": 0.15, "volume": 40000.0}, {"date": "2018-09-05", "close": 0.15, "volume": 7073.0}, {"date": "2018-09-06", "close": 0.165, "volume": 172818.0}, {"date": "2018-09-07", "close": 0.165, "volume": 5570.0}, {"date": "2018-09-11", "close": 0.17, "volume": 148000.0}, {"date": "2018-09-12", "close": 0.195, "volume": 8800.0}, {"date": "2018-09-14", "close": 0.185, "volume": 1500.0}, {"date": "2018-09-18", "close": 0.16, "volume": 66000.0}, {"date": "2018-09-19", "close": 0.15, "volume": 27434.0}, {"date": "2018-09-26", "close": 0.15, "volume": 15566.0}, {"date": "2018-09-27", "close": 0.145, "volume": 7000.0}, {"date": "2018-09-28", "close": 0.13, "volume": 24538.0}, {"date": "2018-10-03", "close": 0.12, "volume": 2000.0}, {"date": "2018-10-04", "close": 0.13, "volume": 10700.0}, {"date": "2018-10-05", "close": 0.125, "volume": 15000.0}, {"date": "2018-10-09", "close": 0.125, "volume": 6155.0}, {"date": "2018-10-10", "close": 0.135, "volume": 106346.0}, {"date": "2018-10-11", "close": 0.135, "volume": 35500.0}, {"date": "2018-10-12", "close": 0.135, "volume": 7713.0}, {"date": "2018-10-15", "close": 0.12, "volume": 20000.0}, {"date": "2018-10-18", "close": 0.12, "volume": 4000.0}, {"date": "2018-10-19", "close": 0.11, "volume": 15000.0}, {"date": "2018-10-23", "close": 0.11, "volume": 2000.0}, {"date": "2018-10-24", "close": 0.11, "volume": 30000.0}, {"date": "2018-10-30", "close": 0.12, "volume": 70000.0}, {"date": "2018-11-07", "close": 0.12, "volume": 77700.0}, {"date": "2018-11-08", "close": 0.11, "volume": 10000.0}, {"date": "2018-11-13", "close": 0.11, "volume": 3000.0}, {"date": "2018-11-14", "close": 0.11, "volume": 30000.0}, {"date": "2018-11-19", "close": 0.105, "volume": 70248.0}, {"date": "2018-11-21", "close": 0.105, "volume": 195381.0}, {"date": "2018-11-22", "close": 0.105, "volume": 1000.0}, {"date": "2018-11-23", "close": 0.105, "volume": 39900.0}, {"date": "2018-11-26", "close": 0.105, "volume": 63300.0}, {"date": "2018-11-27", "close": 0.105, "volume": 75333.0}, {"date": "2018-11-28", "close": 0.105, "volume": 42000.0}, {"date": "2018-11-29", "close": 0.1, "volume": 8610.0}, {"date": "2018-12-03", "close": 0.1, "volume": 8125.0}, {"date": "2018-12-05", "close": 0.1, "volume": 6875.0}, {"date": "2018-12-18", "close": 0.095, "volume": 30000.0}, {"date": "2018-12-19", "close": 0.09, "volume": 1700.0}, {"date": "2018-12-21", "close": 0.095, "volume": 492499.0}, {"date": "2019-01-03", "close": 0.095, "volume": 7501.0}, {"date": "2019-01-04", "close": 0.095, "volume": 23501.0}, {"date": "2019-01-10", "close": 0.085, "volume": 55871.0}, {"date": "2019-01-15", "close": 0.085, "volume": 3000.0}, {"date": "2019-01-22", "close": 0.085, "volume": 5000.0}, {"date": "2019-01-23", "close": 0.08, "volume": 20900.0}, {"date": "2019-01-24", "close": 0.075, "volume": 17100.0}, {"date": "2019-01-29", "close": 0.08, "volume": 35000.0}, {"date": "2019-01-30", "close": 0.085, "volume": 6000.0}, {"date": "2019-02-01", "close": 0.08, "volume": 220.0}, {"date": "2019-02-05", "close": 0.09, "volume": 7565.0}, {"date": "2019-02-11", "close": 0.095, "volume": 5000.0}, {"date": "2019-02-14", "close": 0.09, "volume": 12000.0}, {"date": "2019-02-19", "close": 0.086, "volume": 3028.0}, {"date": "2019-02-21", "close": 0.08, "volume": 16165.0}, {"date": "2019-02-22", "close": 0.08, "volume": 7000.0}, {"date": "2019-02-25", "close": 0.08, "volume": 20000.0}, {"date": "2019-02-26", "close": 0.081, "volume": 29400.0}, {"date": "2019-02-27", "close": 0.08, "volume": 38000.0}, {"date": "2019-03-04", "close": 0.075, "volume": 400.0}, {"date": "2019-03-05", "close": 0.075, "volume": 10000.0}, {"date": "2019-03-06", "close": 0.075, "volume": 30000.0}, {"date": "2019-03-07", "close": 0.073, "volume": 10.0}, {"date": "2019-03-08", "close": 0.075, "volume": 59850.0}, {"date": "2019-03-11", "close": 0.074, "volume": 47640.0}, {"date": "2019-03-12", "close": 0.075, "volume": 174400.0}, {"date": "2019-03-13", "close": 0.075, "volume": 10000.0}, {"date": "2019-03-15", "close": 0.07, "volume": 33000.0}, {"date": "2019-03-18", "close": 0.07, "volume": 100.0}, {"date": "2019-03-19", "close": 0.069, "volume": 40000.0}, {"date": "2019-03-20", "close": 0.07, "volume": 70000.0}, {"date": "2019-03-22", "close": 0.065, "volume": 5000.0}, {"date": "2019-03-25", "close": 0.065, "volume": 41772.0}, {"date": "2019-04-08", "close": 0.065, "volume": 6200.0}, {"date": "2019-04-11", "close": 0.065, "volume": 238500.0}, {"date": "2019-04-12", "close": 0.065, "volume": 210850.0}, {"date": "2019-04-15", "close": 0.065, "volume": 20000.0}, {"date": "2019-04-24", "close": 0.064, "volume": 100.0}, {"date": "2019-04-26", "close": 0.065, "volume": 146672.0}, {"date": "2019-04-30", "close": 0.065, "volume": 82046.0}, {"date": "2019-05-08", "close": 0.065, "volume": 3282.0}, {"date": "2019-05-24", "close": 0.048, "volume": 11000.0}, {"date": "2019-05-28", "close": 0.051, "volume": 11002.0}, {"date": "2019-05-29", "close": 0.057, "volume": 500.0}, {"date": "2019-05-31", "close": 0.06, "volume": 8000.0}, {"date": "2019-06-03", "close": 0.06, "volume": 44889.0}, {"date": "2019-06-11", "close": 0.05, "volume": 1030.0}, {"date": "2019-06-12", "close": 0.052, "volume": 15200.0}, {"date": "2019-06-13", "close": 0.06, "volume": 15000.0}, {"date": "2019-06-14", "close": 0.06, "volume": 54000.0}, {"date": "2019-06-18", "close": 0.06, "volume": 367163.0}, {"date": "2019-06-20", "close": 0.06, "volume": 20000.0}, {"date": "2019-06-21", "close": 0.058, "volume": 10000.0}, {"date": "2019-06-24", "close": 0.06, "volume": 200000.0}, {"date": "2019-06-25", "close": 0.06, "volume": 62000.0}, {"date": "2019-06-28", "close": 0.06, "volume": 11000.0}, {"date": "2019-07-01", "close": 0.061, "volume": 7000.0}, {"date": "2019-07-02", "close": 0.06, "volume": 10000.0}, {"date": "2019-07-12", "close": 0.06, "volume": 3500.0}, {"date": "2019-07-16", "close": 0.06, "volume": 8000.0}, {"date": "2019-07-18", "close": 0.066, "volume": 1500.0}, {"date": "2019-07-19", "close": 0.067, "volume": 55000.0}, {"date": "2019-07-26", "close": 0.07, "volume": 10000.0}, {"date": "2019-08-08", "close": 0.07, "volume": 28000.0}, {"date": "2019-08-13", "close": 0.07, "volume": 21000.0}, {"date": "2019-08-21", "close": 0.065, "volume": 40000.0}, {"date": "2019-08-22", "close": 0.065, "volume": 12000.0}, {"date": "2019-08-23", "close": 0.068, "volume": 30000.0}, {"date": "2019-08-29", "close": 0.085, "volume": 67810.0}, {"date": "2019-09-20", "close": 0.09, "volume": 65000.0}, {"date": "2019-09-30", "close": 0.09, "volume": 184.0}, {"date": "2019-10-09", "close": 0.08, "volume": 4000.0}, {"date": "2019-10-10", "close": 0.08, "volume": 5000.0}, {"date": "2019-10-11", "close": 0.095, "volume": 78500.0}, {"date": "2019-10-21", "close": 0.09, "volume": 51664.0}, {"date": "2019-10-29", "close": 0.085, "volume": 18500.0}, {"date": "2019-10-30", "close": 0.085, "volume": 699.0}, {"date": "2019-11-07", "close": 0.085, "volume": 5000.0}, {"date": "2019-11-15", "close": 0.082, "volume": 40000.0}, {"date": "2019-11-18", "close": 0.08, "volume": 25000.0}, {"date": "2019-11-19", "close": 0.08, "volume": 14000.0}, {"date": "2019-11-27", "close": 0.08, "volume": 100.0}, {"date": "2019-12-03", "close": 0.08, "volume": 5000.0}, {"date": "2019-12-06", "close": 0.08, "volume": 1000.0}, {"date": "2019-12-11", "close": 0.08, "volume": 564.0}, {"date": "2019-12-17", "close": 0.08, "volume": 22897.0}, {"date": "2019-12-18", "close": 0.08, "volume": 59500.0}, {"date": "2019-12-19", "close": 0.08, "volume": 161862.0}, {"date": "2020-01-07", "close": 0.09, "volume": 20000.0}, {"date": "2020-01-08", "close": 0.09, "volume": 53000.0}, {"date": "2020-01-09", "close": 0.09, "volume": 61000.0}, {"date": "2020-01-10", "close": 0.091, "volume": 1000.0}, {"date": "2020-01-13", "close": 0.09, "volume": 40000.0}, {"date": "2020-01-14", "close": 0.09, "volume": 10000.0}, {"date": "2020-01-16", "close": 0.091, "volume": 101664.0}, {"date": "2020-01-22", "close": 0.096, "volume": 2000.0}, {"date": "2020-01-31", "close": 0.14, "volume": 25172.0}, {"date": "2020-02-03", "close": 0.145, "volume": 61824.0}, {"date": "2020-02-04", "close": 0.14, "volume": 67346.0}, {"date": "2020-02-05", "close": 0.15, "volume": 103500.0}, {"date": "2020-02-06", "close": 0.14, "volume": 41925.0}, {"date": "2020-02-10", "close": 0.125, "volume": 25410.0}, {"date": "2020-02-12", "close": 0.12, "volume": 56590.0}, {"date": "2020-02-13", "close": 0.13, "volume": 25000.0}, {"date": "2020-02-14", "close": 0.12, "volume": 3500.0}, {"date": "2020-02-18", "close": 0.13, "volume": 10000.0}, {"date": "2020-02-19", "close": 0.13, "volume": 51809.0}, {"date": "2020-02-20", "close": 0.12, "volume": 3000.0}, {"date": "2020-02-21", "close": 0.1, "volume": 32000.0}, {"date": "2020-02-24", "close": 0.1, "volume": 53900.0}, {"date": "2020-02-25", "close": 0.1, "volume": 3664.0}, {"date": "2020-02-26", "close": 0.11, "volume": 8000.0}, {"date": "2020-02-28", "close": 0.1, "volume": 240699.0}, {"date": "2020-03-03", "close": 0.1, "volume": 77945.0}, {"date": "2020-03-06", "close": 0.1, "volume": 75000.0}, {"date": "2020-03-10", "close": 0.1, "volume": 89500.0}, {"date": "2020-03-11", "close": 0.1, "volume": 39540.0}, {"date": "2020-03-12", "close": 0.095, "volume": 19591.0}, {"date": "2020-03-13", "close": 0.087, "volume": 43500.0}, {"date": "2020-03-16", "close": 0.08, "volume": 20000.0}, {"date": "2020-03-17", "close": 0.08, "volume": 85500.0}, {"date": "2020-03-23", "close": 0.075, "volume": 10000.0}, {"date": "2020-03-24", "close": 0.075, "volume": 2305.0}, {"date": "2020-03-25", "close": 0.075, "volume": 9000.0}, {"date": "2020-03-27", "close": 0.075, "volume": 40000.0}, {"date": "2020-03-31", "close": 0.08, "volume": 10700.0}, {"date": "2020-04-06", "close": 0.1, "volume": 256.0}, {"date": "2020-04-07", "close": 0.1, "volume": 9744.0}, {"date": "2020-04-16", "close": 0.1, "volume": 6000.0}, {"date": "2020-04-20", "close": 0.105, "volume": 25000.0}, {"date": "2020-04-21", "close": 0.099, "volume": 5000.0}, {"date": "2020-04-23", "close": 0.1, "volume": 17000.0}, {"date": "2020-04-28", "close": 0.1, "volume": 28000.0}, {"date": "2020-04-29", "close": 0.1, "volume": 5000.0}, {"date": "2020-04-30", "close": 0.098, "volume": 30000.0}, {"date": "2020-05-04", "close": 0.098, "volume": 1699.0}, {"date": "2020-05-05", "close": 0.1, "volume": 23301.0}, {"date": "2020-05-11", "close": 0.1, "volume": 33664.0}, {"date": "2020-05-12", "close": 0.099, "volume": 92000.0}, {"date": "2020-05-15", "close": 0.099, "volume": 2000.0}, {"date": "2020-05-18", "close": 0.099, "volume": 10000.0}, {"date": "2020-06-03", "close": 0.095, "volume": 58352.0}, {"date": "2020-06-04", "close": 0.1, "volume": 116000.0}, {"date": "2020-06-05", "close": 0.1, "volume": 160875.0}, {"date": "2020-06-09", "close": 0.1, "volume": 37803.0}, {"date": "2020-06-10", "close": 0.09, "volume": 40900.0}, {"date": "2020-06-12", "close": 0.09, "volume": 29860.0}, {"date": "2020-06-15", "close": 0.09, "volume": 25000.0}, {"date": "2020-06-16", "close": 0.1, "volume": 10000.0}, {"date": "2020-06-17", "close": 0.1, "volume": 30000.0}, {"date": "2020-06-22", "close": 0.1, "volume": 25000.0}, {"date": "2020-06-23", "close": 0.1, "volume": 531922.0}, {"date": "2020-06-29", "close": 0.1, "volume": 58400.0}, {"date": "2020-06-30", "close": 0.1, "volume": 108674.0}, {"date": "2020-07-02", "close": 0.09, "volume": 58389.0}, {"date": "2020-07-06", "close": 0.09, "volume": 25000.0}, {"date": "2020-07-08", "close": 0.09, "volume": 1000.0}, {"date": "2020-07-13", "close": 0.09, "volume": 34700.0}, {"date": "2020-07-15", "close": 0.09, "volume": 15172.0}, {"date": "2020-07-16", "close": 0.1, "volume": 200217.0}, {"date": "2020-07-17", "close": 0.115, "volume": 22300.0}, {"date": "2020-07-20", "close": 0.12, "volume": 10000.0}, {"date": "2020-07-21", "close": 0.13, "volume": 100000.0}, {"date": "2020-07-22", "close": 0.12, "volume": 194236.0}, {"date": "2020-07-23", "close": 0.15, "volume": 177691.0}, {"date": "2020-07-24", "close": 0.15, "volume": 142124.0}, {"date": "2020-07-27", "close": 0.15, "volume": 104096.0}, {"date": "2020-07-28", "close": 0.15, "volume": 24000.0}, {"date": "2020-07-29", "close": 0.14, "volume": 121900.0}, {"date": "2020-07-30", "close": 0.14, "volume": 192606.0}, {"date": "2020-08-03", "close": 0.145, "volume": 5099.0}, {"date": "2020-08-04", "close": 0.14, "volume": 218587.0}, {"date": "2020-08-05", "close": 0.14, "volume": 3571.0}, {"date": "2020-08-06", "close": 0.14, "volume": 40000.0}, {"date": "2020-08-12", "close": 0.12, "volume": 20000.0}, {"date": "2020-08-14", "close": 0.12, "volume": 8298.0}, {"date": "2020-08-17", "close": 0.12, "volume": 74729.0}, {"date": "2020-08-18", "close": 0.12, "volume": 25454.0}, {"date": "2020-08-19", "close": 0.13, "volume": 4000.0}, {"date": "2020-08-20", "close": 0.13, "volume": 17445.0}, {"date": "2020-08-26", "close": 0.115, "volume": 5000.0}, {"date": "2020-08-27", "close": 0.115, "volume": 15454.0}, {"date": "2020-08-28", "close": 0.115, "volume": 29144.0}, {"date": "2020-09-01", "close": 0.11, "volume": 91833.0}, {"date": "2020-09-02", "close": 0.105, "volume": 2000.0}, {"date": "2020-09-03", "close": 0.11, "volume": 20000.0}, {"date": "2020-09-04", "close": 0.105, "volume": 47500.0}, {"date": "2020-09-07", "close": 0.105, "volume": 2464.0}, {"date": "2020-09-08", "close": 0.105, "volume": 36552.0}, {"date": "2020-09-09", "close": 0.13, "volume": 71089.0}, {"date": "2020-09-10", "close": 0.16, "volume": 224321.0}, {"date": "2020-09-11", "close": 0.15, "volume": 182125.0}, {"date": "2020-09-14", "close": 0.15, "volume": 6191.0}, {"date": "2020-09-15", "close": 0.14, "volume": 71399.0}, {"date": "2020-09-16", "close": 0.13, "volume": 4000.0}, {"date": "2020-09-17", "close": 0.14, "volume": 72000.0}, {"date": "2020-09-18", "close": 0.12, "volume": 40300.0}, {"date": "2020-09-21", "close": 0.115, "volume": 106364.0}, {"date": "2020-09-22", "close": 0.12, "volume": 41000.0}, {"date": "2020-09-23", "close": 0.125, "volume": 64444.0}, {"date": "2020-09-29", "close": 0.125, "volume": 5000.0}, {"date": "2020-09-30", "close": 0.125, "volume": 4000.0}, {"date": "2020-10-01", "close": 0.14, "volume": 202000.0}, {"date": "2020-10-05", "close": 0.15, "volume": 121200.0}, {"date": "2020-10-06", "close": 0.145, "volume": 15000.0}, {"date": "2020-10-07", "close": 0.14, "volume": 40175.0}, {"date": "2020-10-08", "close": 0.14, "volume": 5000.0}, {"date": "2020-10-09", "close": 0.135, "volume": 302119.0}, {"date": "2020-10-12", "close": 0.135, "volume": 56409.0}, {"date": "2020-10-13", "close": 0.14, "volume": 60150.0}, {"date": "2020-10-14", "close": 0.135, "volume": 622.0}, {"date": "2020-10-15", "close": 0.135, "volume": 88680.0}, {"date": "2020-10-16", "close": 0.135, "volume": 108560.0}, {"date": "2020-10-19", "close": 0.14, "volume": 28520.0}, {"date": "2020-10-20", "close": 0.14, "volume": 654380.0}, {"date": "2020-10-21", "close": 0.14, "volume": 258765.0}, {"date": "2020-10-22", "close": 0.265, "volume": 1539800.0}, {"date": "2020-10-23", "close": 0.25, "volume": 469167.0}, {"date": "2020-10-26", "close": 0.2, "volume": 177958.0}, {"date": "2020-10-27", "close": 0.15, "volume": 275207.0}, {"date": "2020-10-28", "close": 0.15, "volume": 178195.0}, {"date": "2020-10-29", "close": 0.15, "volume": 166646.0}, {"date": "2020-10-30", "close": 0.145, "volume": 178468.0}, {"date": "2020-11-02", "close": 0.125, "volume": 96999.0}, {"date": "2020-11-03", "close": 0.125, "volume": 124919.0}, {"date": "2020-11-04", "close": 0.125, "volume": 109200.0}, {"date": "2020-11-05", "close": 0.13, "volume": 10010.0}, {"date": "2020-11-06", "close": 0.13, "volume": 62010.0}, {"date": "2020-11-09", "close": 0.125, "volume": 93270.0}, {"date": "2020-11-11", "close": 0.13, "volume": 100000.0}, {"date": "2020-11-17", "close": 0.17, "volume": 168078.0}, {"date": "2020-11-18", "close": 0.18, "volume": 550849.0}, {"date": "2020-11-19", "close": 0.195, "volume": 98605.0}, {"date": "2020-11-20", "close": 0.17, "volume": 823198.0}, {"date": "2020-11-23", "close": 0.2, "volume": 116913.0}, {"date": "2020-11-24", "close": 0.195, "volume": 71837.0}, {"date": "2020-11-25", "close": 0.195, "volume": 56274.0}, {"date": "2020-11-26", "close": 0.19, "volume": 17823.0}, {"date": "2020-11-27", "close": 0.19, "volume": 51810.0}, {"date": "2020-11-30", "close": 0.175, "volume": 26000.0}, {"date": "2020-12-02", "close": 0.19, "volume": 22991.0}, {"date": "2020-12-03", "close": 0.19, "volume": 17878.0}, {"date": "2020-12-04", "close": 0.19, "volume": 19526.0}, {"date": "2020-12-07", "close": 0.155, "volume": 225497.0}, {"date": "2020-12-08", "close": 0.165, "volume": 86699.0}, {"date": "2020-12-09", "close": 0.17, "volume": 25275.0}, {"date": "2020-12-10", "close": 0.17, "volume": 10000.0}, {"date": "2020-12-11", "close": 0.18, "volume": 42619.0}, {"date": "2020-12-14", "close": 0.185, "volume": 141081.0}, {"date": "2020-12-15", "close": 0.185, "volume": 18018.0}, {"date": "2020-12-16", "close": 0.18, "volume": 15555.0}, {"date": "2020-12-17", "close": 0.18, "volume": 22080.0}, {"date": "2020-12-18", "close": 0.16, "volume": 21408.0}, {"date": "2020-12-21", "close": 0.15, "volume": 202938.0}, {"date": "2020-12-22", "close": 0.155, "volume": 230969.0}, {"date": "2020-12-29", "close": 0.16, "volume": 18403.0}, {"date": "2020-12-30", "close": 0.155, "volume": 6680.0}, {"date": "2020-12-31", "close": 0.165, "volume": 28846.0}, {"date": "2021-01-04", "close": 0.16, "volume": 19578.0}, {"date": "2021-01-05", "close": 0.155, "volume": 98964.0}, {"date": "2021-01-06", "close": 0.16, "volume": 4000.0}, {"date": "2021-01-07", "close": 0.155, "volume": 16000.0}, {"date": "2021-01-08", "close": 0.155, "volume": 76433.0}, {"date": "2021-01-11", "close": 0.15, "volume": 42920.0}, {"date": "2021-01-12", "close": 0.15, "volume": 8539.0}, {"date": "2021-01-13", "close": 0.15, "volume": 25240.0}, {"date": "2021-01-14", "close": 0.15, "volume": 3900.0}, {"date": "2021-01-15", "close": 0.15, "volume": 31000.0}, {"date": "2021-01-18", "close": 0.15, "volume": 11500.0}, {"date": "2021-01-19", "close": 0.155, "volume": 27915.0}, {"date": "2021-01-20", "close": 0.15, "volume": 26260.0}, {"date": "2021-01-21", "close": 0.15, "volume": 115848.0}, {"date": "2021-01-22", "close": 0.167, "volume": 60148.0}, {"date": "2021-01-25", "close": 0.17, "volume": 198177.0}, {"date": "2021-01-27", "close": 0.17, "volume": 113415.0}, {"date": "2021-01-28", "close": 0.17, "volume": 138222.0}, {"date": "2021-01-29", "close": 0.17, "volume": 58047.0}, {"date": "2021-02-01", "close": 0.17, "volume": 7999.0}, {"date": "2021-02-02", "close": 0.17, "volume": 95000.0}, {"date": "2021-02-03", "close": 0.155, "volume": 68022.0}, {"date": "2021-02-04", "close": 0.16, "volume": 20171.0}, {"date": "2021-02-05", "close": 0.16, "volume": 195408.0}, {"date": "2021-02-08", "close": 0.17, "volume": 33468.0}, {"date": "2021-02-09", "close": 0.17, "volume": 183489.0}, {"date": "2021-02-10", "close": 0.17, "volume": 96343.0}, {"date": "2021-02-11", "close": 0.165, "volume": 57751.0}, {"date": "2021-02-12", "close": 0.18, "volume": 36697.0}, {"date": "2021-02-15", "close": 0.19, "volume": 375008.0}, {"date": "2021-02-16", "close": 0.19, "volume": 250312.0}, {"date": "2021-02-17", "close": 0.19, "volume": 152381.0}, {"date": "2021-02-18", "close": 0.185, "volume": 71600.0}, {"date": "2021-02-19", "close": 0.185, "volume": 168272.0}, {"date": "2021-02-22", "close": 0.185, "volume": 181346.0}, {"date": "2021-02-23", "close": 0.185, "volume": 232580.0}, {"date": "2021-02-24", "close": 0.19, "volume": 114922.0}, {"date": "2021-02-25", "close": 0.175, "volume": 379502.0}, {"date": "2021-02-26", "close": 0.175, "volume": 59555.0}, {"date": "2021-03-01", "close": 0.175, "volume": 33682.0}, {"date": "2021-03-02", "close": 0.19, "volume": 15000.0}, {"date": "2021-03-03", "close": 0.19, "volume": 314278.0}, {"date": "2021-03-05", "close": 0.18, "volume": 21308.0}, {"date": "2021-03-08", "close": 0.18, "volume": 24500.0}, {"date": "2021-03-09", "close": 0.175, "volume": 20008.0}, {"date": "2021-03-15", "close": 0.185, "volume": 81089.0}, {"date": "2021-03-16", "close": 0.19, "volume": 171646.0}, {"date": "2021-03-17", "close": 0.18, "volume": 965481.0}, {"date": "2021-03-18", "close": 0.19, "volume": 25000.0}, {"date": "2021-03-19", "close": 0.215, "volume": 92365.0}, {"date": "2021-03-22", "close": 0.2, "volume": 164101.0}, {"date": "2021-03-23", "close": 0.2, "volume": 372149.0}, {"date": "2021-03-24", "close": 0.2, "volume": 15001.0}, {"date": "2021-03-25", "close": 0.205, "volume": 91292.0}, {"date": "2021-03-26", "close": 0.21, "volume": 90560.0}, {"date": "2021-03-29", "close": 0.21, "volume": 75095.0}, {"date": "2021-03-30", "close": 0.215, "volume": 67647.0}, {"date": "2021-03-31", "close": 0.215, "volume": 25560.0}, {"date": "2021-04-01", "close": 0.225, "volume": 29000.0}, {"date": "2021-04-06", "close": 0.215, "volume": 17383.0}, {"date": "2021-04-07", "close": 0.215, "volume": 3200.0}, {"date": "2021-04-09", "close": 0.215, "volume": 7000.0}, {"date": "2021-04-12", "close": 0.205, "volume": 55000.0}, {"date": "2021-04-13", "close": 0.195, "volume": 10010.0}, {"date": "2021-04-14", "close": 0.19, "volume": 25366.0}, {"date": "2021-04-15", "close": 0.195, "volume": 2630.0}, {"date": "2021-04-16", "close": 0.19, "volume": 49634.0}, {"date": "2021-04-19", "close": 0.185, "volume": 39973.0}, {"date": "2021-04-20", "close": 0.18, "volume": 35625.0}, {"date": "2021-04-23", "close": 0.185, "volume": 20000.0}, {"date": "2021-04-26", "close": 0.2, "volume": 4999.0}, {"date": "2021-04-27", "close": 0.2, "volume": 43000.0}, {"date": "2021-04-28", "close": 0.18, "volume": 169178.0}, {"date": "2021-04-29", "close": 0.18, "volume": 17600.0}, {"date": "2021-04-30", "close": 0.185, "volume": 1.0}, {"date": "2021-05-04", "close": 0.19, "volume": 15999.0}, {"date": "2021-05-05", "close": 0.185, "volume": 10000.0}, {"date": "2021-05-06", "close": 0.18, "volume": 51573.0}, {"date": "2021-05-07", "close": 0.19, "volume": 37531.0}, {"date": "2021-05-10", "close": 0.175, "volume": 7900.0}, {"date": "2021-05-11", "close": 0.17, "volume": 3695.0}, {"date": "2021-05-13", "close": 0.18, "volume": 2097.0}, {"date": "2021-05-14", "close": 0.165, "volume": 140140.0}, {"date": "2021-05-17", "close": 0.15, "volume": 30000.0}, {"date": "2021-05-19", "close": 0.16, "volume": 15500.0}, {"date": "2021-05-20", "close": 0.165, "volume": 9200.0}, {"date": "2021-05-25", "close": 0.155, "volume": 124053.0}, {"date": "2021-05-26", "close": 0.16, "volume": 1000.0}, {"date": "2021-05-27", "close": 0.155, "volume": 36915.0}, {"date": "2021-05-28", "close": 0.18, "volume": 145673.0}, {"date": "2021-05-31", "close": 0.17, "volume": 357988.0}, {"date": "2021-06-01", "close": 0.17, "volume": 3300.0}, {"date": "2021-06-03", "close": 0.175, "volume": 39906.0}, {"date": "2021-06-04", "close": 0.17, "volume": 17549.0}, {"date": "2021-06-07", "close": 0.17, "volume": 86374.0}, {"date": "2021-06-08", "close": 0.175, "volume": 18080.0}, {"date": "2021-06-09", "close": 0.195, "volume": 448860.0}, {"date": "2021-06-10", "close": 0.195, "volume": 322079.0}, {"date": "2021-06-11", "close": 0.2, "volume": 256337.0}, {"date": "2021-06-15", "close": 0.23, "volume": 358118.0}, {"date": "2021-06-16", "close": 0.3, "volume": 922302.0}, {"date": "2021-06-17", "close": 0.25, "volume": 607600.0}, {"date": "2021-06-18", "close": 0.275, "volume": 34778.0}, {"date": "2021-06-21", "close": 0.275, "volume": 152645.0}, {"date": "2021-06-22", "close": 0.275, "volume": 140225.0}, {"date": "2021-06-23", "close": 0.29, "volume": 86067.0}, {"date": "2021-06-24", "close": 0.29, "volume": 149957.0}, {"date": "2021-06-25", "close": 0.275, "volume": 149806.0}, {"date": "2021-06-28", "close": 0.295, "volume": 95423.0}, {"date": "2021-06-29", "close": 0.32, "volume": 487974.0}, {"date": "2021-06-30", "close": 0.3, "volume": 140170.0}, {"date": "2021-07-01", "close": 0.3, "volume": 2567.0}, {"date": "2021-07-02", "close": 0.3, "volume": 36769.0}, {"date": "2021-07-05", "close": 0.32, "volume": 100147.0}, {"date": "2021-07-06", "close": 0.3, "volume": 173871.0}, {"date": "2021-07-07", "close": 0.3, "volume": 78748.0}, {"date": "2021-07-08", "close": 0.3, "volume": 196610.0}, {"date": "2021-07-09", "close": 0.3, "volume": 41498.0}, {"date": "2021-07-12", "close": 0.3, "volume": 31667.0}, {"date": "2021-07-13", "close": 0.295, "volume": 14300.0}, {"date": "2021-07-14", "close": 0.28, "volume": 131621.0}, {"date": "2021-07-15", "close": 0.275, "volume": 78965.0}, {"date": "2021-07-16", "close": 0.27, "volume": 182165.0}, {"date": "2021-07-19", "close": 0.245, "volume": 160817.0}, {"date": "2021-07-20", "close": 0.235, "volume": 51046.0}, {"date": "2021-07-21", "close": 0.24, "volume": 97807.0}, {"date": "2021-07-22", "close": 0.26, "volume": 25226.0}, {"date": "2021-07-23", "close": 0.255, "volume": 35622.0}, {"date": "2021-07-26", "close": 0.255, "volume": 3000.0}, {"date": "2021-07-27", "close": 0.25, "volume": 16000.0}, {"date": "2021-07-28", "close": 0.25, "volume": 87000.0}, {"date": "2021-07-29", "close": 0.25, "volume": 494000.0}, {"date": "2021-07-30", "close": 0.25, "volume": 8590.0}, {"date": "2021-08-02", "close": 0.26, "volume": 1732.0}, {"date": "2021-08-03", "close": 0.245, "volume": 59345.0}, {"date": "2021-08-04", "close": 0.25, "volume": 30000.0}, {"date": "2021-08-05", "close": 0.25, "volume": 18500.0}, {"date": "2021-08-06", "close": 0.25, "volume": 42773.0}, {"date": "2021-08-09", "close": 0.25, "volume": 74743.0}, {"date": "2021-08-10", "close": 0.24, "volume": 33168.0}, {"date": "2021-08-11", "close": 0.24, "volume": 58802.0}, {"date": "2021-08-12", "close": 0.235, "volume": 110892.0}, {"date": "2021-08-13", "close": 0.24, "volume": 24479.0}, {"date": "2021-08-16", "close": 0.225, "volume": 99183.0}, {"date": "2021-08-17", "close": 0.225, "volume": 24933.0}, {"date": "2021-08-18", "close": 0.24, "volume": 34891.0}, {"date": "2021-08-19", "close": 0.24, "volume": 13459.0}, {"date": "2021-08-23", "close": 0.24, "volume": 876.0}, {"date": "2021-08-24", "close": 0.24, "volume": 2517.0}, {"date": "2021-08-25", "close": 0.23, "volume": 10700.0}, {"date": "2021-08-26", "close": 0.23, "volume": 109383.0}, {"date": "2021-08-27", "close": 0.23, "volume": 58010.0}, {"date": "2021-08-30", "close": 0.225, "volume": 31092.0}, {"date": "2021-08-31", "close": 0.24, "volume": 12111.0}, {"date": "2021-09-01", "close": 0.24, "volume": 23000.0}, {"date": "2021-09-02", "close": 0.24, "volume": 25035.0}, {"date": "2021-09-06", "close": 0.235, "volume": 7000.0}, {"date": "2021-09-07", "close": 0.225, "volume": 108001.0}, {"date": "2021-09-08", "close": 0.22, "volume": 2000.0}, {"date": "2021-09-09", "close": 0.225, "volume": 500.0}, {"date": "2021-09-10", "close": 0.235, "volume": 5710.0}, {"date": "2021-09-13", "close": 0.23, "volume": 76812.0}, {"date": "2021-09-14", "close": 0.23, "volume": 36672.0}, {"date": "2021-09-15", "close": 0.245, "volume": 4250.0}, {"date": "2021-09-16", "close": 0.23, "volume": 20042.0}, {"date": "2021-09-17", "close": 0.235, "volume": 12000.0}, {"date": "2021-09-20", "close": 0.235, "volume": 1000.0}, {"date": "2021-09-21", "close": 0.24, "volume": 900.0}, {"date": "2021-09-22", "close": 0.24, "volume": 32000.0}, {"date": "2021-09-23", "close": 0.25, "volume": 125591.0}, {"date": "2021-09-24", "close": 0.26, "volume": 141829.0}, {"date": "2021-09-27", "close": 0.265, "volume": 79449.0}, {"date": "2021-09-28", "close": 0.265, "volume": 26892.0}, {"date": "2021-09-29", "close": 0.265, "volume": 86298.0}, {"date": "2021-09-30", "close": 0.27, "volume": 55999.0}, {"date": "2021-10-01", "close": 0.28, "volume": 23500.0}, {"date": "2021-10-04", "close": 0.285, "volume": 75632.0}, {"date": "2021-10-05", "close": 0.28, "volume": 85050.0}, {"date": "2021-10-06", "close": 0.28, "volume": 10700.0}, {"date": "2021-10-07", "close": 0.27, "volume": 63059.0}, {"date": "2021-10-08", "close": 0.27, "volume": 3.0}, {"date": "2021-10-11", "close": 0.275, "volume": 1000.0}, {"date": "2021-10-12", "close": 0.28, "volume": 4978.0}, {"date": "2021-10-13", "close": 0.275, "volume": 2894.0}, {"date": "2021-10-14", "close": 0.28, "volume": 79019.0}, {"date": "2021-10-15", "close": 0.28, "volume": 28500.0}, {"date": "2021-10-18", "close": 0.275, "volume": 141667.0}, {"date": "2021-10-19", "close": 0.285, "volume": 8150.0}, {"date": "2021-10-20", "close": 0.295, "volume": 94639.0}, {"date": "2021-10-21", "close": 0.29, "volume": 139014.0}, {"date": "2021-10-22", "close": 0.3, "volume": 9500.0}, {"date": "2021-10-25", "close": 0.295, "volume": 7796.0}, {"date": "2021-10-26", "close": 0.285, "volume": 13913.0}, {"date": "2021-10-27", "close": 0.295, "volume": 21681.0}, {"date": "2021-10-28", "close": 0.29, "volume": 22780.0}, {"date": "2021-11-01", "close": 0.3, "volume": 6314.0}, {"date": "2021-11-02", "close": 0.29, "volume": 45744.0}, {"date": "2021-11-03", "close": 0.28, "volume": 25361.0}, {"date": "2021-11-04", "close": 0.28, "volume": 22385.0}, {"date": "2021-11-05", "close": 0.28, "volume": 16848.0}, {"date": "2021-11-08", "close": 0.255, "volume": 107899.0}, {"date": "2021-11-09", "close": 0.26, "volume": 35171.0}, {"date": "2021-11-10", "close": 0.265, "volume": 70232.0}, {"date": "2021-11-12", "close": 0.255, "volume": 43105.0}, {"date": "2021-11-15", "close": 0.265, "volume": 55698.0}, {"date": "2021-11-16", "close": 0.265, "volume": 73600.0}, {"date": "2021-11-18", "close": 0.27, "volume": 7876.0}, {"date": "2021-11-19", "close": 0.265, "volume": 42910.0}, {"date": "2021-11-22", "close": 0.275, "volume": 120000.0}, {"date": "2021-11-23", "close": 0.275, "volume": 106000.0}, {"date": "2021-11-24", "close": 0.28, "volume": 322840.0}, {"date": "2021-11-25", "close": 0.285, "volume": 107837.0}, {"date": "2021-11-26", "close": 0.28, "volume": 4296.0}, {"date": "2021-11-29", "close": 0.28, "volume": 4295.0}, {"date": "2021-11-30", "close": 0.25, "volume": 117819.0}, {"date": "2021-12-01", "close": 0.24, "volume": 35790.0}, {"date": "2021-12-02", "close": 0.24, "volume": 53473.0}, {"date": "2021-12-03", "close": 0.24, "volume": 94937.0}, {"date": "2021-12-06", "close": 0.23, "volume": 179556.0}, {"date": "2021-12-07", "close": 0.225, "volume": 30000.0}, {"date": "2021-12-09", "close": 0.225, "volume": 22561.0}, {"date": "2021-12-13", "close": 0.23, "volume": 17500.0}, {"date": "2021-12-16", "close": 0.23, "volume": 22000.0}, {"date": "2021-12-21", "close": 0.225, "volume": 21173.0}, {"date": "2021-12-23", "close": 0.225, "volume": 9200.0}, {"date": "2021-12-29", "close": 0.22, "volume": 8527.0}, {"date": "2021-12-30", "close": 0.22, "volume": 800.0}, {"date": "2021-12-31", "close": 0.22, "volume": 10097.0}, {"date": "2022-01-04", "close": 0.225, "volume": 9335.0}, {"date": "2022-01-05", "close": 0.22, "volume": 6000.0}, {"date": "2022-01-06", "close": 0.21, "volume": 28581.0}, {"date": "2022-01-07", "close": 0.21, "volume": 7400.0}, {"date": "2022-01-11", "close": 0.205, "volume": 1000.0}, {"date": "2022-01-13", "close": 0.205, "volume": 12000.0}, {"date": "2022-01-14", "close": 0.205, "volume": 9440.0}, {"date": "2022-01-17", "close": 0.22, "volume": 1136.0}, {"date": "2022-01-19", "close": 0.2, "volume": 19501.0}, {"date": "2022-01-20", "close": 0.18, "volume": 63872.0}, {"date": "2022-01-21", "close": 0.18, "volume": 16000.0}, {"date": "2022-01-24", "close": 0.18, "volume": 40011.0}, {"date": "2022-01-25", "close": 0.175, "volume": 7900.0}, {"date": "2022-01-27", "close": 0.17, "volume": 16450.0}, {"date": "2022-01-28", "close": 0.17, "volume": 10000.0}, {"date": "2022-01-31", "close": 0.175, "volume": 64956.0}, {"date": "2022-02-01", "close": 0.175, "volume": 15500.0}, {"date": "2022-02-02", "close": 0.165, "volume": 2102.0}, {"date": "2022-02-03", "close": 0.18, "volume": 6353.0}, {"date": "2022-02-07", "close": 0.18, "volume": 20.0}, {"date": "2022-02-08", "close": 0.16, "volume": 24815.0}, {"date": "2022-02-09", "close": 0.165, "volume": 3048.0}, {"date": "2022-02-10", "close": 0.165, "volume": 5000.0}, {"date": "2022-02-11", "close": 0.165, "volume": 4000.0}, {"date": "2022-02-14", "close": 0.17, "volume": 15735.0}, {"date": "2022-02-15", "close": 0.165, "volume": 72619.0}, {"date": "2022-02-16", "close": 0.17, "volume": 5022.0}, {"date": "2022-02-17", "close": 0.17, "volume": 13283.0}, {"date": "2022-02-22", "close": 0.165, "volume": 12454.0}, {"date": "2022-02-24", "close": 0.165, "volume": 20000.0}, {"date": "2022-02-25", "close": 0.16, "volume": 4500.0}, {"date": "2022-03-01", "close": 0.16, "volume": 3000.0}, {"date": "2022-03-04", "close": 0.16, "volume": 1500.0}, {"date": "2022-03-08", "close": 0.155, "volume": 30051.0}, {"date": "2022-03-09", "close": 0.15, "volume": 2042.0}, {"date": "2022-03-10", "close": 0.15, "volume": 5000.0}, {"date": "2022-03-16", "close": 0.145, "volume": 77288.0}, {"date": "2022-03-17", "close": 0.13, "volume": 21008.0}, {"date": "2022-03-18", "close": 0.135, "volume": 7300.0}, {"date": "2022-03-21", "close": 0.135, "volume": 14340.0}, {"date": "2022-03-22", "close": 0.13, "volume": 25992.0}, {"date": "2022-03-23", "close": 0.13, "volume": 163065.0}, {"date": "2022-03-24", "close": 0.125, "volume": 11752.0}, {"date": "2022-03-25", "close": 0.125, "volume": 1000.0}, {"date": "2022-03-29", "close": 0.1175, "volume": 95702.0}, {"date": "2022-03-30", "close": 0.115, "volume": 12860.0}, {"date": "2022-03-31", "close": 0.115, "volume": 8957.0}, {"date": "2022-04-04", "close": 0.11, "volume": 42402.0}, {"date": "2022-04-05", "close": 0.11, "volume": 1209.0}, {"date": "2022-04-06", "close": 0.11, "volume": 2500.0}, {"date": "2022-04-11", "close": 0.11, "volume": 37.0}, {"date": "2022-04-19", "close": 0.13, "volume": 8000.0}, {"date": "2022-04-20", "close": 0.13, "volume": 60656.0}, {"date": "2022-04-26", "close": 0.115, "volume": 3381.0}, {"date": "2022-05-05", "close": 0.12, "volume": 5000.0}, {"date": "2022-05-06", "close": 0.12, "volume": 4000.0}, {"date": "2022-05-09", "close": 0.12, "volume": 40861.0}, {"date": "2022-05-12", "close": 0.12, "volume": 18546.0}, {"date": "2022-05-13", "close": 0.115, "volume": 10.0}, {"date": "2022-05-18", "close": 0.11, "volume": 13000.0}, {"date": "2022-05-19", "close": 0.105, "volume": 23831.0}, {"date": "2022-05-20", "close": 0.1, "volume": 1000.0}, {"date": "2022-05-23", "close": 0.091, "volume": 41771.0}, {"date": "2022-05-24", "close": 0.091, "volume": 6644.0}, {"date": "2022-05-26", "close": 0.091, "volume": 60000.0}, {"date": "2022-05-30", "close": 0.09, "volume": 20010.0}, {"date": "2022-05-31", "close": 0.088, "volume": 1500.0}, {"date": "2022-06-01", "close": 0.089, "volume": 3500.0}, {"date": "2022-06-02", "close": 0.089, "volume": 11495.0}, {"date": "2022-06-08", "close": 0.09, "volume": 100000.0}, {"date": "2022-06-09", "close": 0.091, "volume": 134.0}, {"date": "2022-06-15", "close": 0.12, "volume": 1000.0}, {"date": "2022-06-17", "close": 0.1, "volume": 2200.0}, {"date": "2022-06-22", "close": 0.1, "volume": 5598.0}, {"date": "2022-06-24", "close": 0.09, "volume": 30000.0}, {"date": "2022-06-27", "close": 0.085, "volume": 11314.0}, {"date": "2022-06-28", "close": 0.105, "volume": 900.0}, {"date": "2022-06-29", "close": 0.1, "volume": 1500.0}, {"date": "2022-06-30", "close": 0.081, "volume": 97296.0}, {"date": "2022-07-07", "close": 0.081, "volume": 10000.0}, {"date": "2022-07-13", "close": 0.081, "volume": 5495.0}, {"date": "2022-07-14", "close": 0.08, "volume": 16100.0}, {"date": "2022-07-15", "close": 0.08, "volume": 10000.0}, {"date": "2022-07-18", "close": 0.08, "volume": 100.0}, {"date": "2022-07-19", "close": 0.08, "volume": 5000.0}, {"date": "2022-08-03", "close": 0.08, "volume": 10000.0}, {"date": "2022-08-05", "close": 0.081, "volume": 5000.0}, {"date": "2022-08-08", "close": 0.081, "volume": 6000.0}, {"date": "2022-08-16", "close": 0.082, "volume": 134.0}, {"date": "2022-08-17", "close": 0.082, "volume": 90520.0}, {"date": "2022-08-18", "close": 0.082, "volume": 3067.0}, {"date": "2022-08-19", "close": 0.082, "volume": 45000.0}, {"date": "2022-08-23", "close": 0.082, "volume": 5000.0}, {"date": "2022-08-25", "close": 0.08, "volume": 59338.0}, {"date": "2022-08-26", "close": 0.08, "volume": 7000.0}, {"date": "2022-08-29", "close": 0.08, "volume": 11000.0}, {"date": "2022-08-30", "close": 0.072, "volume": 63662.0}, {"date": "2022-08-31", "close": 0.072, "volume": 10000.0}, {"date": "2022-09-02", "close": 0.073, "volume": 41118.0}, {"date": "2022-09-09", "close": 0.073, "volume": 5000.0}, {"date": "2022-09-14", "close": 0.073, "volume": 3000.0}, {"date": "2022-09-20", "close": 0.073, "volume": 2727.0}, {"date": "2022-09-28", "close": 0.065, "volume": 18560.0}, {"date": "2022-09-29", "close": 0.067, "volume": 10000.0}, {"date": "2022-10-05", "close": 0.065, "volume": 5000.0}, {"date": "2022-10-17", "close": 0.061, "volume": 7500.0}, {"date": "2022-10-18", "close": 0.061, "volume": 43836.0}, {"date": "2022-10-20", "close": 0.061, "volume": 20000.0}, {"date": "2022-10-21", "close": 0.061, "volume": 3000.0}, {"date": "2022-10-25", "close": 0.061, "volume": 100.0}, {"date": "2022-10-27", "close": 0.06, "volume": 35140.0}, {"date": "2022-11-01", "close": 0.06, "volume": 680.0}, {"date": "2022-11-09", "close": 0.06, "volume": 2000.0}, {"date": "2022-11-11", "close": 0.06, "volume": 53410.0}, {"date": "2022-11-14", "close": 0.06, "volume": 75999.0}, {"date": "2022-11-16", "close": 0.06, "volume": 3000.0}, {"date": "2022-11-17", "close": 0.06, "volume": 17000.0}, {"date": "2022-11-18", "close": 0.059, "volume": 3000.0}, {"date": "2022-11-22", "close": 0.056, "volume": 10000.0}, {"date": "2022-11-23", "close": 0.055, "volume": 107856.0}, {"date": "2022-11-29", "close": 0.055, "volume": 53589.0}, {"date": "2022-11-30", "close": 0.055, "volume": 105303.0}, {"date": "2022-12-01", "close": 0.053, "volume": 20500.0}, {"date": "2022-12-02", "close": 0.055, "volume": 31152.0}, {"date": "2022-12-08", "close": 0.055, "volume": 20000.0}, {"date": "2022-12-14", "close": 0.055, "volume": 858.0}, {"date": "2022-12-16", "close": 0.055, "volume": 20000.0}, {"date": "2022-12-21", "close": 0.055, "volume": 13000.0}, {"date": "2022-12-23", "close": 0.05, "volume": 50000.0}, {"date": "2022-12-28", "close": 0.05, "volume": 12000.0}, {"date": "2022-12-29", "close": 0.05, "volume": 996.0}, {"date": "2023-01-03", "close": 0.05, "volume": 20000.0}, {"date": "2023-01-05", "close": 0.05, "volume": 200002.0}, {"date": "2023-01-09", "close": 0.05, "volume": 21000.0}, {"date": "2023-01-10", "close": 0.05, "volume": 4000.0}, {"date": "2023-01-11", "close": 0.05, "volume": 1000.0}, {"date": "2023-01-12", "close": 0.05, "volume": 170000.0}, {"date": "2023-01-13", "close": 0.045, "volume": 136595.0}, {"date": "2023-01-17", "close": 0.046, "volume": 74319.0}, {"date": "2023-01-18", "close": 0.046, "volume": 22596.0}, {"date": "2023-01-19", "close": 0.046, "volume": 2064.0}, {"date": "2023-01-25", "close": 0.048, "volume": 23659.0}, {"date": "2023-01-27", "close": 0.048, "volume": 154878.0}, {"date": "2023-02-02", "close": 0.046, "volume": 5500.0}, {"date": "2023-02-03", "close": 0.047, "volume": 76573.0}, {"date": "2023-02-06", "close": 0.046, "volume": 60730.0}, {"date": "2023-02-07", "close": 0.046, "volume": 400.0}, {"date": "2023-02-08", "close": 0.045, "volume": 30000.0}, {"date": "2023-02-10", "close": 0.045, "volume": 4722.0}, {"date": "2023-02-15", "close": 0.044, "volume": 22727.0}, {"date": "2023-02-17", "close": 0.045, "volume": 378589.0}, {"date": "2023-02-20", "close": 0.039, "volume": 75930.0}, {"date": "2023-02-21", "close": 0.04, "volume": 37137.0}, {"date": "2023-02-22", "close": 0.035, "volume": 442742.0}, {"date": "2023-02-23", "close": 0.035, "volume": 331538.0}, {"date": "2023-02-24", "close": 0.03, "volume": 58999.0}, {"date": "2023-02-27", "close": 0.03, "volume": 30975.0}, {"date": "2023-02-28", "close": 0.035, "volume": 50000.0}, {"date": "2023-03-01", "close": 0.029, "volume": 126772.0}, {"date": "2023-03-02", "close": 0.03, "volume": 57000.0}, {"date": "2023-03-06", "close": 0.03, "volume": 5000.0}, {"date": "2023-03-07", "close": 0.025, "volume": 60000.0}, {"date": "2023-03-08", "close": 0.023, "volume": 183914.0}, {"date": "2023-03-09", "close": 0.024, "volume": 67918.0}, {"date": "2023-03-13", "close": 0.02, "volume": 86843.0}, {"date": "2023-03-14", "close": 0.02, "volume": 579657.0}, {"date": "2023-03-15", "close": 0.021, "volume": 1199.0}, {"date": "2023-03-17", "close": 0.022, "volume": 50000.0}, {"date": "2023-03-20", "close": 0.024, "volume": 29000.0}, {"date": "2023-03-23", "close": 0.026, "volume": 33000.0}, {"date": "2023-03-30", "close": 0.023, "volume": 20000.0}, {"date": "2023-04-03", "close": 0.021, "volume": 93659.0}, {"date": "2023-04-12", "close": 0.021, "volume": 15000.0}, {"date": "2023-04-17", "close": 0.023, "volume": 29000.0}, {"date": "2023-04-18", "close": 0.025, "volume": 1000.0}, {"date": "2023-04-19", "close": 0.038, "volume": 147323.0}, {"date": "2023-04-20", "close": 0.04, "volume": 20000.0}, {"date": "2023-04-21", "close": 0.066, "volume": 101973.0}, {"date": "2023-04-26", "close": 0.045, "volume": 8962.0}, {"date": "2023-04-27", "close": 0.046, "volume": 20075.0}, {"date": "2023-04-28", "close": 0.046, "volume": 164.0}, {"date": "2023-05-02", "close": 0.048, "volume": 35914.0}, {"date": "2023-05-03", "close": 0.043, "volume": 25836.0}, {"date": "2023-05-08", "close": 0.045, "volume": 2111.0}, {"date": "2023-05-11", "close": 0.045, "volume": 2200.0}, {"date": "2023-05-12", "close": 0.048, "volume": 22800.0}, {"date": "2023-05-18", "close": 0.048, "volume": 1000.0}, {"date": "2023-05-22", "close": 0.045, "volume": 4100.0}, {"date": "2023-05-23", "close": 0.045, "volume": 900.0}, {"date": "2023-06-05", "close": 0.045, "volume": 500.0}, {"date": "2023-06-08", "close": 0.04, "volume": 15000.0}, {"date": "2023-06-09", "close": 0.036, "volume": 7500.0}, {"date": "2023-06-14", "close": 0.03, "volume": 2000.0}, {"date": "2023-06-15", "close": 0.03, "volume": 19090.0}, {"date": "2023-06-16", "close": 0.03, "volume": 42000.0}, {"date": "2023-06-19", "close": 0.033, "volume": 311048.0}, {"date": "2023-06-20", "close": 0.033, "volume": 10000.0}, {"date": "2023-06-26", "close": 0.032, "volume": 5000.0}, {"date": "2023-06-27", "close": 0.03, "volume": 8050.0}, {"date": "2023-06-28", "close": 0.03, "volume": 15000.0}, {"date": "2023-06-30", "close": 0.03, "volume": 11473.0}, {"date": "2023-07-03", "close": 0.03, "volume": 29477.0}, {"date": "2023-07-04", "close": 0.022, "volume": 281195.0}, {"date": "2023-07-05", "close": 0.022, "volume": 2440.0}, {"date": "2023-07-06", "close": 0.025, "volume": 19800.0}, {"date": "2023-07-07", "close": 0.025, "volume": 5199.0}, {"date": "2023-07-10", "close": 0.025, "volume": 40.0}, {"date": "2023-07-11", "close": 0.025, "volume": 10000.0}, {"date": "2023-07-12", "close": 0.026, "volume": 5310.0}, {"date": "2023-07-13", "close": 0.026, "volume": 2578.0}, {"date": "2023-07-20", "close": 0.024, "volume": 3792.0}, {"date": "2023-07-21", "close": 0.024, "volume": 10000.0}, {"date": "2023-07-24", "close": 0.024, "volume": 103336.0}, {"date": "2023-07-25", "close": 0.026, "volume": 2878.0}, {"date": "2023-07-26", "close": 0.029, "volume": 50000.0}, {"date": "2023-07-27", "close": 0.028, "volume": 3040.0}, {"date": "2023-07-28", "close": 0.022, "volume": 282198.0}, {"date": "2023-07-31", "close": 0.022, "volume": 15594.0}, {"date": "2023-08-01", "close": 0.022, "volume": 1649.0}, {"date": "2023-08-02", "close": 0.022, "volume": 4551.0}, {"date": "2023-08-04", "close": 0.025, "volume": 33297.0}, {"date": "2023-08-07", "close": 0.026, "volume": 3787.0}, {"date": "2023-08-08", "close": 0.023, "volume": 14611.0}, {"date": "2023-08-09", "close": 0.023, "volume": 31000.0}, {"date": "2023-08-10", "close": 0.024, "volume": 4000.0}, {"date": "2023-08-11", "close": 0.025, "volume": 10530.0}, {"date": "2023-08-14", "close": 0.024, "volume": 37032.0}, {"date": "2023-08-16", "close": 0.026, "volume": 4038.0}, {"date": "2023-08-18", "close": 0.029, "volume": 10852.0}, {"date": "2023-08-23", "close": 0.026, "volume": 1469.0}, {"date": "2023-08-24", "close": 0.026, "volume": 8928.0}, {"date": "2023-08-28", "close": 0.025, "volume": 1963.0}, {"date": "2023-08-30", "close": 0.023, "volume": 14537.0}, {"date": "2023-08-31", "close": 0.023, "volume": 14000.0}, {"date": "2023-09-04", "close": 0.025, "volume": 20040.0}, {"date": "2023-09-05", "close": 0.026, "volume": 18271.0}, {"date": "2023-09-07", "close": 0.023, "volume": 82142.0}, {"date": "2023-09-08", "close": 0.023, "volume": 93040.0}, {"date": "2023-09-11", "close": 0.02, "volume": 115357.0}, {"date": "2023-09-12", "close": 0.02, "volume": 214015.0}, {"date": "2023-09-14", "close": 0.023, "volume": 10000.0}, {"date": "2023-09-15", "close": 0.023, "volume": 10000.0}, {"date": "2023-09-18", "close": 0.023, "volume": 406.0}, {"date": "2023-09-19", "close": 0.02, "volume": 42034.0}, {"date": "2023-09-20", "close": 0.02, "volume": 5000.0}, {"date": "2023-09-22", "close": 0.022, "volume": 27500.0}, {"date": "2023-09-25", "close": 0.023, "volume": 48108.0}, {"date": "2023-09-26", "close": 0.024, "volume": 9500.0}, {"date": "2023-09-27", "close": 0.025, "volume": 12355.0}, {"date": "2023-09-28", "close": 0.029, "volume": 50000.0}, {"date": "2023-10-03", "close": 0.025, "volume": 76945.0}, {"date": "2023-10-20", "close": 0.02, "volume": 29.0}, {"date": "2023-10-23", "close": 0.018, "volume": 192145.0}, {"date": "2023-10-25", "close": 0.02, "volume": 54550.0}, {"date": "2023-10-30", "close": 0.02, "volume": 50.0}, {"date": "2023-11-02", "close": 0.017, "volume": 192032.0}, {"date": "2023-11-03", "close": 0.009, "volume": 160343.0}, {"date": "2023-11-06", "close": 0.012, "volume": 30522.0}, {"date": "2023-11-07", "close": 0.014, "volume": 7915.0}, {"date": "2023-11-08", "close": 0.012, "volume": 43500.0}, {"date": "2023-11-09", "close": 0.012, "volume": 118891.0}, {"date": "2023-11-15", "close": 0.012, "volume": 9840.0}, {"date": "2023-11-16", "close": 0.012, "volume": 24247.0}, {"date": "2023-11-20", "close": 0.01, "volume": 20082.0}, {"date": "2023-11-21", "close": 0.01, "volume": 24918.0}, {"date": "2023-11-28", "close": 0.01, "volume": 22400.0}, {"date": "2023-11-29", "close": 0.01, "volume": 3452.0}, {"date": "2023-11-30", "close": 0.01, "volume": 6000.0}, {"date": "2023-12-01", "close": 0.014, "volume": 8277.0}, {"date": "2023-12-06", "close": 0.02, "volume": 164609.0}, {"date": "2023-12-07", "close": 0.022, "volume": 69641.0}, {"date": "2023-12-08", "close": 0.017, "volume": 43279.0}, {"date": "2023-12-18", "close": 0.018, "volume": 55.0}, {"date": "2023-12-20", "close": 0.017, "volume": 2926.0}, {"date": "2024-01-16", "close": 0.012, "volume": 63145.0}, {"date": "2024-01-18", "close": 0.012, "volume": 39258.0}, {"date": "2024-01-19", "close": 0.011, "volume": 25083.0}, {"date": "2024-01-22", "close": 0.011, "volume": 40462.0}, {"date": "2024-01-23", "close": 0.01, "volume": 3000.0}, {"date": "2024-01-24", "close": 0.01, "volume": 20999.0}, {"date": "2024-01-25", "close": 0.01, "volume": 22500.0}, {"date": "2024-01-29", "close": 0.011, "volume": 104780.0}, {"date": "2024-01-30", "close": 0.01, "volume": 97799.0}, {"date": "2024-02-05", "close": 0.01, "volume": 15000.0}, {"date": "2024-02-06", "close": 0.01, "volume": 33634.0}, {"date": "2024-02-07", "close": 0.01, "volume": 6500.0}, {"date": "2024-02-08", "close": 0.01, "volume": 9954.0}, {"date": "2024-02-09", "close": 0.01, "volume": 10000.0}, {"date": "2024-02-12", "close": 0.01, "volume": 90900.0}, {"date": "2024-02-14", "close": 0.009, "volume": 6500.0}, {"date": "2024-02-16", "close": 0.009, "volume": 20000.0}, {"date": "2024-02-21", "close": 0.009, "volume": 11207.0}, {"date": "2024-02-22", "close": 0.009, "volume": 73869.0}, {"date": "2024-02-26", "close": 0.008, "volume": 26837.0}, {"date": "2024-02-27", "close": 0.008, "volume": 31000.0}, {"date": "2024-02-28", "close": 0.008, "volume": 32000.0}, {"date": "2024-03-04", "close": 0.008, "volume": 7100.0}, {"date": "2024-03-05", "close": 0.009, "volume": 4171.0}, {"date": "2024-03-06", "close": 0.008, "volume": 116524.0}, {"date": "2024-03-08", "close": 0.008, "volume": 34.0}, {"date": "2024-03-11", "close": 0.008, "volume": 54000.0}, {"date": "2024-03-12", "close": 0.008, "volume": 13000.0}, {"date": "2024-03-15", "close": 0.011, "volume": 40928.0}, {"date": "2024-03-19", "close": 0.011, "volume": 14983.0}, {"date": "2024-03-20", "close": 0.011, "volume": 42767.0}, {"date": "2024-03-25", "close": 0.01, "volume": 51143.0}, {"date": "2024-03-26", "close": 0.01, "volume": 1107.0}, {"date": "2024-03-28", "close": 0.01, "volume": 97412.0}, {"date": "2024-04-02", "close": 0.01, "volume": 3300.0}, {"date": "2024-04-05", "close": 0.01, "volume": 3893.0}, {"date": "2024-04-08", "close": 0.01, "volume": 1836.0}, {"date": "2024-04-09", "close": 0.011, "volume": 509053.0}, {"date": "2024-04-11", "close": 0.011, "volume": 18591.0}, {"date": "2024-04-12", "close": 0.01, "volume": 139665.0}, {"date": "2024-04-15", "close": 0.01, "volume": 249.0}, {"date": "2024-04-19", "close": 0.012, "volume": 8416.0}, {"date": "2024-04-30", "close": 0.01, "volume": 84400.0}, {"date": "2024-05-01", "close": 0.011, "volume": 3000.0}, {"date": "2024-05-02", "close": 0.011, "volume": 1000.0}, {"date": "2024-05-03", "close": 0.012, "volume": 8416.0}, {"date": "2024-05-16", "close": 0.011, "volume": 26800.0}, {"date": "2024-05-17", "close": 0.01, "volume": 8000.0}, {"date": "2024-05-21", "close": 0.01, "volume": 2000.0}, {"date": "2024-05-23", "close": 0.01, "volume": 93543.0}, {"date": "2024-05-24", "close": 0.01, "volume": 13000.0}, {"date": "2024-05-29", "close": 0.015, "volume": 96064.0}, {"date": "2024-06-05", "close": 0.01, "volume": 140000.0}, {"date": "2024-06-07", "close": 0.01, "volume": 7700.0}, {"date": "2024-06-11", "close": 0.01, "volume": 100.0}, {"date": "2024-06-14", "close": 0.01, "volume": 10000.0}, {"date": "2024-06-17", "close": 0.01, "volume": 40000.0}, {"date": "2024-06-18", "close": 0.01, "volume": 10498.0}, {"date": "2024-06-19", "close": 0.01, "volume": 12000.0}, {"date": "2024-06-21", "close": 0.012, "volume": 5.0}, {"date": "2024-07-26", "close": 0.012, "volume": 28.0}, {"date": "2024-07-29", "close": 0.012, "volume": 297742.0}, {"date": "2024-07-31", "close": 0.012, "volume": 41667.0}, {"date": "2024-08-05", "close": 0.009, "volume": 53022.0}, {"date": "2024-08-08", "close": 0.009, "volume": 6607.0}, {"date": "2024-08-14", "close": 0.009, "volume": 53000.0}, {"date": "2024-08-16", "close": 0.007, "volume": 86040.0}, {"date": "2024-08-19", "close": 0.008, "volume": 3.0}, {"date": "2024-08-21", "close": 0.008, "volume": 100000.0}, {"date": "2024-08-22", "close": 0.008, "volume": 8000.0}, {"date": "2024-09-02", "close": 0.008, "volume": 20000.0}, {"date": "2024-09-10", "close": 0.008, "volume": 31100.0}, {"date": "2024-09-12", "close": 0.008, "volume": 13400.0}, {"date": "2024-09-17", "close": 0.008, "volume": 446500.0}, {"date": "2024-09-19", "close": 0.008, "volume": 522396.0}, {"date": "2024-09-20", "close": 0.008, "volume": 262662.0}, {"date": "2024-09-25", "close": 0.007, "volume": 356144.0}, {"date": "2024-09-26", "close": 0.007, "volume": 600.0}, {"date": "2024-09-27", "close": 0.007, "volume": 12360.0}, {"date": "2024-09-30", "close": 0.007, "volume": 14000.0}, {"date": "2024-10-01", "close": 0.007, "volume": 61667.0}, {"date": "2024-10-04", "close": 0.008, "volume": 68082.0}, {"date": "2024-10-24", "close": 0.008, "volume": 41500.0}, {"date": "2024-10-25", "close": 0.008, "volume": 10000.0}, {"date": "2024-10-28", "close": 0.008, "volume": 101040.0}, {"date": "2024-10-30", "close": 0.008, "volume": 1000.0}, {"date": "2024-11-04", "close": 0.006, "volume": 474800.0}, {"date": "2024-11-05", "close": 0.008, "volume": 142000.0}, {"date": "2024-11-07", "close": 0.008, "volume": 2100.0}, {"date": "2024-11-08", "close": 0.008, "volume": 12000.0}, {"date": "2024-11-11", "close": 0.008, "volume": 52000.0}, {"date": "2024-11-12", "close": 0.008, "volume": 6328.0}, {"date": "2024-11-13", "close": 0.013, "volume": 79861.0}, {"date": "2024-11-14", "close": 0.011, "volume": 10324.0}, {"date": "2024-11-21", "close": 0.011, "volume": 11020.0}, {"date": "2024-11-25", "close": 0.008, "volume": 3000.0}, {"date": "2024-11-26", "close": 0.01, "volume": 222441.0}, {"date": "2024-11-29", "close": 0.011, "volume": 9891.0}, {"date": "2024-12-02", "close": 0.011, "volume": 8.0}, {"date": "2024-12-03", "close": 0.01, "volume": 200001.0}, {"date": "2024-12-04", "close": 0.01, "volume": 1800.0}, {"date": "2024-12-11", "close": 0.01, "volume": 10000.0}, {"date": "2024-12-12", "close": 0.01, "volume": 9.0}, {"date": "2024-12-13", "close": 0.009, "volume": 30000.0}, {"date": "2024-12-16", "close": 0.009, "volume": 30009.0}, {"date": "2024-12-17", "close": 0.009, "volume": 40823.0}, {"date": "2024-12-19", "close": 0.009, "volume": 84500.0}, {"date": "2024-12-20", "close": 0.009, "volume": 362344.0}, {"date": "2024-12-23", "close": 0.01, "volume": 154796.0}, {"date": "2024-12-24", "close": 0.01, "volume": 175000.0}, {"date": "2024-12-27", "close": 0.01, "volume": 39121.0}, {"date": "2024-12-30", "close": 0.011, "volume": 138037.0}, {"date": "2024-12-31", "close": 0.01, "volume": 60000.0}, {"date": "2025-01-03", "close": 0.009, "volume": 68308.0}, {"date": "2025-01-06", "close": 0.009, "volume": 1530000.0}, {"date": "2025-01-07", "close": 0.009, "volume": 364839.0}, {"date": "2025-01-09", "close": 0.009, "volume": 173444.0}, {"date": "2025-01-10", "close": 0.009, "volume": 40000.0}, {"date": "2025-01-13", "close": 0.009, "volume": 1.0}, {"date": "2025-01-14", "close": 0.0095, "volume": 101517.0}, {"date": "2025-01-15", "close": 0.009, "volume": 15096.0}, {"date": "2025-01-17", "close": 0.012, "volume": 158760.0}, {"date": "2025-01-20", "close": 0.009, "volume": 13500.0}, {"date": "2025-01-22", "close": 0.009, "volume": 24915.0}, {"date": "2025-01-24", "close": 0.01, "volume": 10008.0}, {"date": "2025-01-28", "close": 0.009, "volume": 74742.0}, {"date": "2025-02-03", "close": 0.009, "volume": 51541.0}, {"date": "2025-02-11", "close": 0.009, "volume": 4001.0}, {"date": "2025-02-13", "close": 0.009, "volume": 9397.0}, {"date": "2025-02-14", "close": 0.009, "volume": 30000.0}, {"date": "2025-02-17", "close": 0.009, "volume": 26326.0}, {"date": "2025-02-19", "close": 0.009, "volume": 115999.0}, {"date": "2025-02-21", "close": 0.009, "volume": 5074.0}, {"date": "2025-02-24", "close": 0.009, "volume": 1000.0}, {"date": "2025-02-25", "close": 0.009, "volume": 119500.0}, {"date": "2025-02-26", "close": 0.009, "volume": 25000.0}, {"date": "2025-02-27", "close": 0.01, "volume": 10000.0}, {"date": "2025-03-04", "close": 0.009, "volume": 664682.0}, {"date": "2025-03-06", "close": 0.01, "volume": 10000.0}, {"date": "2025-03-07", "close": 0.009, "volume": 331818.0}, {"date": "2025-03-12", "close": 0.01, "volume": 30000.0}, {"date": "2025-03-14", "close": 0.009, "volume": 2000.0}, {"date": "2025-03-19", "close": 0.01, "volume": 2945.0}, {"date": "2025-03-26", "close": 0.01, "volume": 5000.0}, {"date": "2025-03-27", "close": 0.01, "volume": 2055.0}, {"date": "2025-03-31", "close": 0.009, "volume": 10598.0}, {"date": "2025-04-07", "close": 0.009, "volume": 330000.0}, {"date": "2025-04-08", "close": 0.009, "volume": 19505.0}, {"date": "2025-04-10", "close": 0.009, "volume": 11500.0}, {"date": "2025-04-14", "close": 0.009, "volume": 60000.0}, {"date": "2025-04-16", "close": 0.009, "volume": 12100.0}, {"date": "2025-04-22", "close": 0.009, "volume": 74526.0}, {"date": "2025-04-24", "close": 0.009, "volume": 1645.0}, {"date": "2025-04-28", "close": 0.009, "volume": 28470.0}, {"date": "2025-05-02", "close": 0.009, "volume": 551641.0}, {"date": "2025-05-05", "close": 0.009, "volume": 50000.0}, {"date": "2025-05-06", "close": 0.009, "volume": 5000.0}, {"date": "2025-05-08", "close": 0.011, "volume": 23000.0}, {"date": "2025-05-12", "close": 0.009, "volume": 45185.0}, {"date": "2025-05-14", "close": 0.011, "volume": 10000.0}, {"date": "2025-05-15", "close": 0.009, "volume": 24000.0}, {"date": "2025-05-19", "close": 0.009, "volume": 32269.0}, {"date": "2025-05-20", "close": 0.01, "volume": 5000.0}, {"date": "2025-05-26", "close": 0.01, "volume": 45.0}, {"date": "2025-05-28", "close": 0.01, "volume": 8500.0}, {"date": "2025-06-02", "close": 0.009, "volume": 1011200.0}, {"date": "2025-06-03", "close": 0.009, "volume": 71844.0}, {"date": "2025-06-04", "close": 0.009, "volume": 5000.0}, {"date": "2025-06-06", "close": 0.009, "volume": 20000.0}, {"date": "2025-06-10", "close": 0.009, "volume": 9719.0}, {"date": "2025-06-12", "close": 0.009, "volume": 11500.0}, {"date": "2025-06-13", "close": 0.009, "volume": 38000.0}, {"date": "2025-06-16", "close": 0.009, "volume": 30000.0}, {"date": "2025-06-19", "close": 0.009, "volume": 300.0}, {"date": "2025-06-23", "close": 0.009, "volume": 3000.0}, {"date": "2025-06-26", "close": 0.009, "volume": 2000.0}, {"date": "2025-06-27", "close": 0.011, "volume": 11749.0}, {"date": "2025-07-01", "close": 0.01, "volume": 9712.0}, {"date": "2025-07-02", "close": 0.01, "volume": 12944.0}, {"date": "2025-07-04", "close": 0.011, "volume": 10000.0}, {"date": "2025-07-08", "close": 0.011, "volume": 32.0}, {"date": "2025-07-09", "close": 0.01, "volume": 35831.0}, {"date": "2025-07-10", "close": 0.01, "volume": 10.0}, {"date": "2025-07-11", "close": 0.009, "volume": 40365.0}, {"date": "2025-07-14", "close": 0.009, "volume": 35000.0}, {"date": "2025-07-16", "close": 0.009, "volume": 39252.0}, {"date": "2025-07-21", "close": 0.009, "volume": 7990.0}, {"date": "2025-07-23", "close": 0.009, "volume": 2000.0}, {"date": "2025-07-25", "close": 0.009, "volume": 4000.0}, {"date": "2025-07-28", "close": 0.01, "volume": 2000.0}, {"date": "2025-07-30", "close": 0.01, "volume": 63870.0}, {"date": "2025-07-31", "close": 0.01, "volume": 18500.0}, {"date": "2025-08-01", "close": 0.011, "volume": 8893.0}, {"date": "2025-08-04", "close": 0.01, "volume": 50893.0}, {"date": "2025-08-05", "close": 0.01, "volume": 50000.0}, {"date": "2025-08-07", "close": 0.01, "volume": 23000.0}, {"date": "2025-08-11", "close": 0.01, "volume": 221664.0}, {"date": "2025-08-12", "close": 0.01, "volume": 40000.0}, {"date": "2025-08-18", "close": 0.01, "volume": 4000.0}, {"date": "2025-08-19", "close": 0.01, "volume": 17000.0}, {"date": "2025-08-21", "close": 0.01, "volume": 5000.0}, {"date": "2025-08-25", "close": 0.012, "volume": 9184.0}, {"date": "2025-08-26", "close": 0.01, "volume": 29269.0}, {"date": "2025-08-27", "close": 0.011, "volume": 21468.0}, {"date": "2025-09-01", "close": 0.01, "volume": 2000.0}, {"date": "2025-09-05", "close": 0.011, "volume": 5000.0}, {"date": "2025-09-11", "close": 0.011, "volume": 3000.0}, {"date": "2025-09-12", "close": 0.011, "volume": 5000.0}, {"date": "2025-09-15", "close": 0.011, "volume": 22700.0}, {"date": "2025-09-16", "close": 0.0125, "volume": 364274.0}, {"date": "2025-09-17", "close": 0.013, "volume": 76923.0}, {"date": "2025-09-18", "close": 0.012, "volume": 17586.0}, {"date": "2025-09-19", "close": 0.01, "volume": 211744.0}, {"date": "2025-09-23", "close": 0.011, "volume": 92490.0}, {"date": "2025-09-24", "close": 0.011, "volume": 152000.0}, {"date": "2025-09-25", "close": 0.011, "volume": 1630.0}, {"date": "2025-09-26", "close": 0.011, "volume": 20000.0}, {"date": "2025-09-29", "close": 0.013, "volume": 699056.0}, {"date": "2025-09-30", "close": 0.014, "volume": 250689.0}, {"date": "2025-10-02", "close": 0.014, "volume": 181.0}, {"date": "2025-10-09", "close": 0.011, "volume": 229676.0}, {"date": "2025-10-16", "close": 0.011, "volume": 38846.0}, {"date": "2025-10-17", "close": 0.011, "volume": 10000.0}, {"date": "2025-10-21", "close": 0.011, "volume": 100000.0}, {"date": "2025-10-23", "close": 0.011, "volume": 3103.0}, {"date": "2025-10-28", "close": 0.011, "volume": 5200.0}, {"date": "2025-10-29", "close": 0.012, "volume": 35000.0}, {"date": "2025-10-30", "close": 0.049, "volume": 717905.0}, {"date": "2025-10-31", "close": 0.031, "volume": 2892787.0}, {"date": "2025-11-03", "close": 0.026, "volume": 140550.0}, {"date": "2025-11-04", "close": 0.022, "volume": 73081.0}, {"date": "2025-11-05", "close": 0.02, "volume": 277478.0}, {"date": "2025-11-06", "close": 0.018, "volume": 68285.0}, {"date": "2025-11-07", "close": 0.018, "volume": 3000.0}, {"date": "2025-11-10", "close": 0.028, "volume": 1428580.0}, {"date": "2025-11-11", "close": 0.028, "volume": 228742.0}, {"date": "2025-11-12", "close": 0.023, "volume": 217137.0}, {"date": "2025-11-13", "close": 0.022, "volume": 69400.0}, {"date": "2025-11-14", "close": 0.018, "volume": 220894.0}, {"date": "2025-11-17", "close": 0.018, "volume": 30000.0}, {"date": "2025-11-19", "close": 0.018, "volume": 1000.0}, {"date": "2025-11-20", "close": 0.016, "volume": 93386.0}, {"date": "2025-11-25", "close": 0.018, "volume": 145042.0}, {"date": "2025-11-27", "close": 0.018, "volume": 6276.0}, {"date": "2025-11-28", "close": 0.015, "volume": 7527.0}, {"date": "2025-12-01", "close": 0.015, "volume": 3261.0}, {"date": "2025-12-03", "close": 0.015, "volume": 111387.0}, {"date": "2025-12-04", "close": 0.018, "volume": 273540.0}, {"date": "2025-12-05", "close": 0.019, "volume": 202735.0}, {"date": "2025-12-08", "close": 0.018, "volume": 32316.0}, {"date": "2025-12-09", "close": 0.02, "volume": 10000.0}, {"date": "2025-12-10", "close": 0.017, "volume": 31753.0}, {"date": "2025-12-11", "close": 0.017, "volume": 6000.0}, {"date": "2025-12-15", "close": 0.017, "volume": 1469.0}, {"date": "2025-12-17", "close": 0.017, "volume": 38963.0}, {"date": "2025-12-22", "close": 0.017, "volume": 6000.0}, {"date": "2025-12-23", "close": 0.017, "volume": 8096.0}, {"date": "2026-01-02", "close": 0.017, "volume": 16287.0}, {"date": "2026-01-07", "close": 0.017, "volume": 6175.0}, {"date": "2026-01-13", "close": 0.015, "volume": 20000.0}, {"date": "2026-01-14", "close": 0.015, "volume": 26500.0}, {"date": "2026-01-15", "close": 0.015, "volume": 156958.0}, {"date": "2026-01-20", "close": 0.015, "volume": 188570.0}, {"date": "2026-01-21", "close": 0.016, "volume": 180000.0}, {"date": "2026-01-23", "close": 0.015, "volume": 8440.0}, {"date": "2026-01-28", "close": 0.015, "volume": 100000.0}, {"date": "2026-01-29", "close": 0.015, "volume": 30000.0}, {"date": "2026-01-30", "close": 0.015, "volume": 289.0}, {"date": "2026-02-02", "close": 0.015, "volume": 5000.0}, {"date": "2026-02-04", "close": 0.016, "volume": 90000.0}, {"date": "2026-02-06", "close": 0.016, "volume": 59.0}, {"date": "2026-02-11", "close": 0.016, "volume": 3005.0}, {"date": "2026-02-23", "close": 0.016, "volume": 295.0}, {"date": "2026-02-24", "close": 0.016, "volume": 9645.0}, {"date": "2026-02-27", "close": 0.015, "volume": 1000.0}, {"date": "2026-03-02", "close": 0.015, "volume": 10000.0}, {"date": "2026-03-03", "close": 0.015, "volume": 444.0}, {"date": "2026-03-06", "close": 0.015, "volume": 1.0}, {"date": "2026-03-11", "close": 0.014, "volume": 40860.0}, {"date": "2026-03-12", "close": 0.014, "volume": 1000.0}, {"date": "2026-03-20", "close": 0.014, "volume": 880.0}, {"date": "2026-03-23", "close": 0.013, "volume": 552142.0}, {"date": "2026-03-25", "close": 0.014, "volume": 10667.0}, {"date": "2026-03-26", "close": 0.015, "volume": 219412.0}, {"date": "2026-04-17", "close": 0.015, "volume": 48.0}, {"date": "2026-04-23", "close": 0.015, "volume": 100.0}, {"date": "2026-04-27", "close": 0.013, "volume": 36000.0}, {"date": "2026-04-30", "close": 0.013, "volume": 5.0}, {"date": "2026-05-04", "close": 0.013, "volume": 165000.0}, {"date": "2026-05-05", "close": 0.012, "volume": 165000.0}, {"date": "2026-05-06", "close": 0.013, "volume": 2500.0}, {"date": "2026-05-14", "close": 0.014, "volume": 33699.0}, {"date": "2026-05-18", "close": 0.012, "volume": 1.0}, {"date": "2026-05-19", "close": 0.012, "volume": 14530.0}, {"date": "2026-05-29", "close": 0.012, "volume": 263328.0}, {"date": "2026-06-03", "close": 0.012, "volume": 34533.0}, {"date": "2026-06-04", "close": 0.012, "volume": 233000.0}, {"date": "2026-06-09", "close": 0.012, "volume": 79615.0}, {"date": "2026-06-11", "close": 0.012, "volume": 20300.0}, {"date": "2026-06-26", "close": 0.012, "volume": 10000.0}, {"date": "2026-06-29", "close": 0.012, "volume": 70000.0}, {"date": "2026-07-02", "close": 0.012, "volume": 124567.0}, {"date": "2026-07-10", "close": 0.012, "volume": 9884.0}, {"date": "2026-07-14", "close": 0.013, "volume": 6981.0}, {"date": "2026-07-17", "close": 0.013, "volume": 12000.0}, {"date": "2026-07-21", "close": 0.013, "volume": 277590.0}, {"date": "2026-07-30", "close": 0.013, "volume": 1000.0}, {"date": "2026-08-06", "close": 0.013, "volume": 40000.0}, {"date": "2026-08-14", "close": 0.013, "volume": 54000.0}, {"date": "2026-08-24", "close": 0.012, "volume": 678102.0}, {"date": "2026-08-27", "close": 0.019, "volume": 455022.0}, {"date": "2026-09-01", "close": 0.013, "volume": 76923.0}, {"date": "2026-09-02", "close": 0.013, "volume": 270251.0}, {"date": "2026-09-07", "close": 0.012, "volume": 122652.0}, {"date": "2026-09-10", "close": 0.012, "volume": 39999.0}, {"date": "2026-09-11", "close": 0.012, "volume": 7250.0}, {"date": "2026-09-16", "close": 0.012, "volume": 9600.0}, {"date": "2026-09-17", "close": 0.012, "volume": 201488.0}, {"date": "2026-09-28", "close": 0.013, "volume": 7692.0}, {"date": "2026-09-30", "close": 0.012, "volume": 280151.0}, {"date": "2026-10-05", "close": 0.012, "volume": 8000.0}, {"date": "2026-10-12", "close": 0.012, "volume": 12222.0}, {"date": "2026-10-14", "close": 0.011, "volume": 31546.0}, {"date": "2026-10-15", "close": 0.011, "volume": 7000.0}, {"date": "2026-10-26", "close": 0.011, "volume": 185795.0}, {"date": "2026-11-02", "close": 0.011, "volume": 44008.0}], "refreshing": false}