{"ticker": "BCM", "overview": {"name": "Brazilian Critical Minerals Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "BCM", "has_prices": true, "as_of": "2026-09-18", "last": 0.068, "prev_close": 0.066, "change": 0.0020000000000000018, "change_pct": 0.030303030303030328, "session_volume": 4855218.0, "vwap_5": 0.0678789511934942, "vwap_20": 0.07068094041859735, "vwap_60": 0.05694215140182316, "vwap_250": 0.039866278064366, "high_52w": 0.084, "low_52w": 0.021, "avg_volume_20": 5915780.5, "sessions": 400, "market_cap": {"value": 147378931.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03140608", "src": "ASX", "ticker": "BCM", "cik": "", "company": "Brazilian Critical Minerals Limited", "company_raw": "Brazilian Critical Minerals Limited", "who": "Reid", "who_key": "Reid", "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": "Reid files a director's interest notice on BCM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03140608", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67183}, {"id": "ASX-03140607", "src": "ASX", "ticker": "BCM", "cik": "", "company": "Brazilian Critical Minerals Limited", "company_raw": "Brazilian Critical Minerals Limited", "who": "Holthouse", "who_key": "Holthouse", "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": "Holthouse just moved their BCM stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03140607", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67183}, {"id": "ASX-03140606", "src": "ASX", "ticker": "BCM", "cik": "", "company": "Brazilian Critical Minerals Limited", "company_raw": "Brazilian Critical Minerals Limited", "who": "Robinson", "who_key": "Robinson", "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": "Robinson just moved their BCM stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03140606", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67183}, {"id": "ASX-03121936", "src": "ASX", "ticker": "BCM", "cik": "", "company": "Brazilian Critical Minerals Limited", "company_raw": "Brazilian Critical Minerals Ltd", "who": "Holthouse", "who_key": "Holthouse", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: Holthouse changes a holding in BCM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03121936", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130543}, {"id": "ASX-03121935", "src": "ASX", "ticker": "BCM", "cik": "", "company": "Brazilian Critical Minerals Limited", "company_raw": "Brazilian Critical Minerals Ltd", "who": "Reid", "who_key": "Reid", "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": "Reid just moved their BCM stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03121935", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130543}, {"id": "ASX-03121927", "src": "ASX", "ticker": "BCM", "cik": "", "company": "Brazilian Critical Minerals Limited", "company_raw": "Brazilian Critical Minerals Ltd", "who": "Robinson", "who_key": "Robinson", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: Robinson changes a holding in BCM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03121927", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130543}, {"id": "ASX3Y-03117895-1", "src": "ASX", "ticker": "BCM", "cik": "", "company": "Brazilian Critical Minerals Limited", "company_raw": "Brazilian Critical Minerals Limited", "who": "Nicholas Holthouse", "who_key": "Nicholas Holthouse", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Nicholas Holthouse files a notice on BCM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03117895", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130543}, {"id": "ASX3Y-03117895-2", "src": "ASX", "ticker": "BCM", "cik": "", "company": "Brazilian Critical Minerals Limited", "company_raw": "Brazilian Critical Minerals Limited", "who": "Nicholas Holthouse", "who_key": "Nicholas Holthouse", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Nicholas Holthouse files a notice on BCM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03117895", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130543}, {"id": "ASX3Y-03117894-1", "src": "ASX", "ticker": "BCM", "cik": "", "company": "Brazilian Critical Minerals Limited", "company_raw": "Brazilian Critical Minerals Limited", "who": "Andrew Reid", "who_key": "Andrew Reid", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Andrew Reid files a notice on BCM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03117894", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130543}, {"id": "ASX3Y-03117894-2", "src": "ASX", "ticker": "BCM", "cik": "", "company": "Brazilian Critical Minerals Limited", "company_raw": "Brazilian Critical Minerals Limited", "who": "Andrew Reid", "who_key": "Andrew Reid", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Andrew Reid files a notice on BCM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03117894", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130543}, {"id": "ASX3Y-03117886-1", "src": "ASX", "ticker": "BCM", "cik": "", "company": "Brazilian Critical Minerals Limited", "company_raw": "Brazilian Critical Minerals Limited", "who": "Jeremy Robinson", "who_key": "Jeremy Robinson", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Jeremy Robinson files a notice on BCM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03117886", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130543}, {"id": "ASX3Y-03117886-2", "src": "ASX", "ticker": "BCM", "cik": "", "company": "Brazilian Critical Minerals Limited", "company_raw": "Brazilian Critical Minerals Limited", "who": "Jeremy Robinson", "who_key": "Jeremy Robinson", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Jeremy Robinson files a notice on BCM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03117886", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130543}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Jeremy Robinson", "notice_type": "3Y", "direct_shares": 11333334.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-17", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136547-6A1344208", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Nicholas Holthouse", "notice_type": "3Y", "direct_shares": 8105346.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-17", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136548-6A1344209", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Reid", "notice_type": "3Y", "direct_shares": 987655.0, "indirect_shares": 32688679.0, "indirect_account": null, "pct": null, "notice_date": "2026-09-17", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136549-6A1344210", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Reid", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-12", "source_url": "https://www.marketindex.com.au/asx/bcm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Reid", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-02", "source_url": "https://www.marketindex.com.au/asx/bcm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robinson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-19", "source_url": "https://www.marketindex.com.au/asx/bcm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Reid", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-19", "source_url": "https://www.marketindex.com.au/asx/bcm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Holthouse", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-19", "source_url": "https://www.marketindex.com.au/asx/bcm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Holthouse", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-12", "source_url": "https://www.marketindex.com.au/asx/bcm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Holthouse", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-28", "source_url": "https://www.marketindex.com.au/asx/bcm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Donovan", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-28", "source_url": "https://www.marketindex.com.au/asx/bcm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Reid", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-23", "source_url": "https://www.marketindex.com.au/asx/bcm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Smith", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-28", "source_url": "https://www.marketindex.com.au/asx/bcm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Donovan", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-28", "source_url": "https://www.marketindex.com.au/asx/bcm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Reid", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-12", "source_url": "https://www.marketindex.com.au/asx/bcm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Smith", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-12", "source_url": "https://www.marketindex.com.au/asx/bcm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kluksdahl", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-06", "source_url": "https://www.marketindex.com.au/asx/bcm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Smith", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-03", "source_url": "https://www.marketindex.com.au/asx/bcm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robinson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-03", "source_url": "https://www.marketindex.com.au/asx/bcm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kluksdahl", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-03", "source_url": "https://www.marketindex.com.au/asx/bcm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robinson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-21", "source_url": "https://www.marketindex.com.au/asx/bcm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Smith", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-11", "source_url": "https://www.marketindex.com.au/asx/bcm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robinson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-11", "source_url": "https://www.marketindex.com.au/asx/bcm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kluksdahl", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-11", "source_url": "https://www.marketindex.com.au/asx/bcm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Reid", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-27", "source_url": "https://www.marketindex.com.au/asx/bcm", "needs_ocr": 0}], "directors": [{"name": "Robinson", "first_seen": "2023-08-25", "last_seen": "2025-12-19", "status": "current", "notices": 5}, {"name": "Holthouse", "first_seen": "2025-05-28", "last_seen": "2025-12-19", "status": "current", "notices": 3}, {"name": "Reid", "first_seen": "2023-11-27", "last_seen": "2026-01-12", "status": "current", "notices": 6}, {"name": "Nicholas Holthouse", "first_seen": "2026-09-17", "last_seen": "2026-09-17", "status": "current", "notices": 1}, {"name": "Jeremy Robinson", "first_seen": "2026-09-17", "last_seen": "2026-09-17", "status": "current", "notices": 1}, {"name": "Andrew Reid", "first_seen": "2026-09-17", "last_seen": "2026-09-17", "status": "current", "notices": 1}, {"name": "Michael Leon Schmulian", "first_seen": "2011-04-15", "last_seen": "2011-04-15", "status": "past", "notices": 1}, {"name": "M.L.Schmulian", "first_seen": "2011-06-05", "last_seen": "2011-06-05", "status": "past", "notices": 1}, {"name": "Paul Lewis Page", "first_seen": "2010-10-18", "last_seen": "2011-11-01", "status": "past", "notices": 3}, {"name": "Michael Schmulian", "first_seen": "2012-03-12", "last_seen": "2012-03-12", "status": "past", "notices": 1}, {"name": "William Dix", "first_seen": "2012-10-10", "last_seen": "2012-10-10", "status": "past", "notices": 1}, {"name": "Soares", "first_seen": "2023-08-04", "last_seen": "2023-08-04", "status": "past", "notices": 1}, {"name": "Douchane", "first_seen": "2023-08-23", "last_seen": "2023-08-23", "status": "past", "notices": 1}, {"name": "Page", "first_seen": "2023-08-27", "last_seen": "2023-08-27", "status": "past", "notices": 1}, {"name": "Van Staveren", "first_seen": "2023-11-27", "last_seen": "2023-11-27", "status": "past", "notices": 1}, {"name": "Kluksdahl", "first_seen": "2023-12-11", "last_seen": "2024-05-06", "status": "past", "notices": 3}, {"name": "Smith", "first_seen": "2023-12-11", "last_seen": "2024-11-28", "status": "past", "notices": 4}, {"name": "Donovan", "first_seen": "2024-11-28", "last_seen": "2025-05-28", "status": "past", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Company Administration", "title": "Details of Company Address", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156675-6A1353113"}, {"date": "2026-10-28", "form": "Issued Capital", "title": "Cleansing Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154626-6A1352093"}, {"date": "2026-10-28", "form": "Issued Capital", "title": "Application for quotation of securities - BCM", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154622-6A1352090"}, {"date": "2026-10-26", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153363-6A1351497"}, {"date": "2026-10-23", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152333-6A1350951"}], "performance": {"ticker": "BCM", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2005-08-12", "close": 0.48, "volume": 201500.0}, {"date": "2005-08-15", "close": 0.4, "volume": 52600.0}, {"date": "2005-08-16", "close": 0.44, "volume": 10000.0}, {"date": "2005-08-17", "close": 0.44, "volume": 15000.0}, {"date": "2005-08-18", "close": 0.42, "volume": 1500.0}, {"date": "2005-08-19", "close": 0.42, "volume": 5000.0}, {"date": "2005-08-23", "close": 0.4, "volume": 24500.0}, {"date": "2005-08-24", "close": 0.4, "volume": 36429.0}, {"date": "2005-08-25", "close": 0.35, "volume": 7500.0}, {"date": "2005-08-31", "close": 0.3, "volume": 19000.0}, {"date": "2005-09-01", "close": 0.35, "volume": 2500.0}, {"date": "2005-09-07", "close": 0.35, "volume": 14000.0}, {"date": "2005-09-21", "close": 0.32, "volume": 1750.0}, {"date": "2005-09-22", "close": 0.35, "volume": 27000.0}, {"date": "2005-09-23", "close": 0.35, "volume": 9321.0}, {"date": "2005-09-26", "close": 0.42, "volume": 1500.0}, {"date": "2005-09-27", "close": 0.42, "volume": 4750.0}, {"date": "2005-09-29", "close": 0.29, "volume": 4000.0}, {"date": "2005-09-30", "close": 0.28, "volume": 4000.0}, {"date": "2005-10-06", "close": 0.32, "volume": 50000.0}, {"date": "2005-10-11", "close": 0.28, "volume": 9000.0}, {"date": "2005-10-13", "close": 0.36, "volume": 2500.0}, {"date": "2005-10-14", "close": 0.4, "volume": 16000.0}, {"date": "2005-10-27", "close": 0.4, "volume": 4000.0}, {"date": "2005-10-28", "close": 0.4, "volume": 6000.0}, {"date": "2005-11-03", "close": 0.38, "volume": 1429.0}, {"date": "2005-11-09", "close": 0.26, "volume": 9000.0}, {"date": "2005-11-11", "close": 0.38, "volume": 15630.0}, {"date": "2005-11-14", "close": 0.28, "volume": 1900.0}, {"date": "2005-11-21", "close": 0.28, "volume": 13100.0}, {"date": "2005-11-22", "close": 0.26, "volume": 3900.0}, {"date": "2005-11-25", "close": 0.28, "volume": 20000.0}, {"date": "2005-11-28", "close": 0.26, "volume": 6100.0}, {"date": "2005-11-30", "close": 0.26, "volume": 2900.0}, {"date": "2005-12-06", "close": 0.26, "volume": 2000.0}, {"date": "2005-12-16", "close": 0.4, "volume": 2500.0}, {"date": "2006-01-16", "close": 0.39, "volume": 1340.0}, {"date": "2006-01-23", "close": 0.36, "volume": 29877.0}, {"date": "2006-01-27", "close": 0.4, "volume": 8000.0}, {"date": "2006-01-30", "close": 0.4, "volume": 2000.0}, {"date": "2006-02-21", "close": 0.42, "volume": 20123.0}, {"date": "2006-02-22", "close": 0.48, "volume": 29000.0}, {"date": "2006-02-23", "close": 0.5, "volume": 32500.0}, {"date": "2006-02-24", "close": 0.5, "volume": 25000.0}, {"date": "2006-02-27", "close": 0.54, "volume": 22500.0}, {"date": "2006-03-03", "close": 0.52, "volume": 23000.0}, {"date": "2006-03-06", "close": 0.5, "volume": 19340.0}, {"date": "2006-03-08", "close": 0.52, "volume": 1750.0}, {"date": "2006-03-09", "close": 0.48, "volume": 7161.0}, {"date": "2006-03-10", "close": 0.52, "volume": 19250.0}, {"date": "2006-03-16", "close": 0.5, "volume": 130000.0}, {"date": "2006-03-21", "close": 0.5, "volume": 5000.0}, {"date": "2006-03-22", "close": 0.5, "volume": 19000.0}, {"date": "2006-03-24", "close": 0.5, "volume": 8500.0}, {"date": "2006-03-29", "close": 0.5, "volume": 11500.0}, {"date": "2006-03-30", "close": 0.5, "volume": 21658.0}, {"date": "2006-03-31", "close": 0.56, "volume": 15500.0}, {"date": "2006-04-10", "close": 0.56, "volume": 34454.0}, {"date": "2006-04-11", "close": 0.56, "volume": 25547.0}, {"date": "2006-04-20", "close": 0.5, "volume": 7500.0}, {"date": "2006-04-21", "close": 0.5, "volume": 4000.0}, {"date": "2006-04-28", "close": 0.5, "volume": 40000.0}, {"date": "2006-05-01", "close": 0.5, "volume": 50000.0}, {"date": "2006-05-03", "close": 0.4, "volume": 9000.0}, {"date": "2006-05-05", "close": 0.52, "volume": 10000.0}, {"date": "2006-05-15", "close": 0.48, "volume": 5000.0}, {"date": "2006-05-16", "close": 0.5, "volume": 15000.0}, {"date": "2006-05-29", "close": 0.44, "volume": 4000.0}, {"date": "2006-05-31", "close": 0.56, "volume": 11704.0}, {"date": "2006-06-30", "close": 0.56, "volume": 45000.0}, {"date": "2006-07-03", "close": 0.44, "volume": 55000.0}, {"date": "2006-07-13", "close": 0.44, "volume": 5000.0}, {"date": "2006-07-28", "close": 0.52, "volume": 22500.0}, {"date": "2006-08-01", "close": 0.5, "volume": 2500.0}, {"date": "2006-08-25", "close": 0.4, "volume": 9000.0}, {"date": "2006-09-01", "close": 0.48, "volume": 4000.0}, {"date": "2006-09-06", "close": 0.5, "volume": 1000.0}, {"date": "2006-09-07", "close": 0.51, "volume": 46123.0}, {"date": "2006-09-08", "close": 0.52, "volume": 70000.0}, {"date": "2006-09-11", "close": 0.6, "volume": 191755.0}, {"date": "2006-09-12", "close": 0.56, "volume": 4283.0}, {"date": "2006-09-18", "close": 0.55, "volume": 3463.0}, {"date": "2006-09-20", "close": 0.5, "volume": 6500.0}, {"date": "2006-09-22", "close": 0.5, "volume": 2000.0}, {"date": "2006-09-26", "close": 0.55, "volume": 9500.0}, {"date": "2006-10-17", "close": 0.4, "volume": 5000.0}, {"date": "2006-10-18", "close": 0.55, "volume": 538.0}, {"date": "2006-11-09", "close": 0.42, "volume": 18000.0}, {"date": "2006-11-13", "close": 0.42, "volume": 9000.0}, {"date": "2006-11-20", "close": 0.42, "volume": 5000.0}, {"date": "2006-11-23", "close": 0.5, "volume": 2000.0}, {"date": "2006-11-27", "close": 0.4, "volume": 5000.0}, {"date": "2006-11-30", "close": 0.5, "volume": 2000.0}, {"date": "2006-12-12", "close": 0.38, "volume": 1500.0}, {"date": "2006-12-13", "close": 0.5, "volume": 10000.0}, {"date": "2006-12-19", "close": 0.5, "volume": 12500.0}, {"date": "2006-12-29", "close": 0.5, "volume": 25000.0}, {"date": "2007-01-03", "close": 0.42, "volume": 10000.0}, {"date": "2007-01-19", "close": 0.5, "volume": 13100.0}, {"date": "2007-01-31", "close": 0.48, "volume": 10000.0}, {"date": "2007-02-13", "close": 0.42, "volume": 5000.0}, {"date": "2007-02-27", "close": 0.42, "volume": 1000.0}, {"date": "2007-02-28", "close": 0.4, "volume": 31000.0}, {"date": "2007-03-01", "close": 0.4, "volume": 13000.0}, {"date": "2007-03-02", "close": 0.4, "volume": 4000.0}, {"date": "2007-03-06", "close": 0.4, "volume": 6000.0}, {"date": "2007-03-12", "close": 0.48, "volume": 1000.0}, {"date": "2007-03-20", "close": 0.5, "volume": 21500.0}, {"date": "2007-03-28", "close": 0.5, "volume": 2000.0}, {"date": "2007-04-24", "close": 0.6, "volume": 8000.0}, {"date": "2007-05-23", "close": 0.42, "volume": 22000.0}, {"date": "2007-05-24", "close": 0.42, "volume": 15080.0}, {"date": "2007-06-07", "close": 0.5, "volume": 9375.0}, {"date": "2007-06-29", "close": 0.5, "volume": 84250.0}, {"date": "2007-07-11", "close": 0.48, "volume": 1750.0}, {"date": "2007-07-23", "close": 0.42, "volume": 20000.0}, {"date": "2007-07-24", "close": 0.42, "volume": 1750.0}, {"date": "2007-07-30", "close": 0.42, "volume": 10000.0}, {"date": "2007-08-02", "close": 0.42, "volume": 750.0}, {"date": "2007-08-08", "close": 0.42, "volume": 3250.0}, {"date": "2007-08-09", "close": 0.46, "volume": 2500.0}, {"date": "2007-08-27", "close": 0.24, "volume": 15000.0}, {"date": "2007-09-07", "close": 0.3, "volume": 24000.0}, {"date": "2007-09-13", "close": 0.24, "volume": 24480.0}, {"date": "2007-09-14", "close": 0.22, "volume": 34161.0}, {"date": "2007-10-05", "close": 0.21, "volume": 12500.0}, {"date": "2007-10-10", "close": 0.29, "volume": 30000.0}, {"date": "2007-10-17", "close": 0.35, "volume": 65000.0}, {"date": "2007-10-18", "close": 0.32, "volume": 50000.0}, {"date": "2007-12-03", "close": 0.22, "volume": 7500.0}, {"date": "2007-12-12", "close": 0.32, "volume": 7500.0}, {"date": "2007-12-17", "close": 0.24, "volume": 15000.0}, {"date": "2007-12-19", "close": 0.32, "volume": 15000.0}, {"date": "2008-04-10", "close": 0.14, "volume": 144460.0}, {"date": "2008-04-11", "close": 0.176, "volume": 15000.0}, {"date": "2008-04-14", "close": 0.174, "volume": 3000.0}, {"date": "2008-05-06", "close": 0.11, "volume": 100000.0}, {"date": "2008-05-16", "close": 0.082, "volume": 18500.0}, {"date": "2008-05-21", "close": 0.09, "volume": 50000.0}, {"date": "2008-05-29", "close": 0.09, "volume": 100000.0}, {"date": "2008-05-30", "close": 0.096, "volume": 68333.0}, {"date": "2008-06-02", "close": 0.16, "volume": 30313.0}, {"date": "2008-06-03", "close": 0.13, "volume": 2868.0}, {"date": "2008-06-04", "close": 0.16, "volume": 33806.0}, {"date": "2008-06-05", "close": 0.19, "volume": 10060.0}, {"date": "2008-06-12", "close": 0.12, "volume": 42808.0}, {"date": "2008-06-17", "close": 0.12, "volume": 8750.0}, {"date": "2008-06-30", "close": 0.178, "volume": 20000.0}, {"date": "2008-09-02", "close": 0.07, "volume": 8160.0}, {"date": "2008-09-17", "close": 0.06, "volume": 4000.0}, {"date": "2008-11-20", "close": 0.02, "volume": 15000.0}, {"date": "2009-05-04", "close": 0.034, "volume": 50000.0}, {"date": "2009-06-03", "close": 0.04, "volume": 8160.0}, {"date": "2009-06-05", "close": 0.04, "volume": 4000.0}, {"date": "2009-12-31", "close": 0.02, "volume": 26000.0}, {"date": "2010-01-05", "close": 0.02, "volume": 1750.0}, {"date": "2010-02-25", "close": 0.02, "volume": 112500.0}, {"date": "2010-07-13", "close": 0.02, "volume": 24000.0}, {"date": "2010-11-22", "close": 0.036, "volume": 200000.0}, {"date": "2010-11-24", "close": 0.04, "volume": 100000.0}, {"date": "2010-11-29", "close": 0.06, "volume": 25000.0}, {"date": "2010-12-07", "close": 0.09, "volume": 300500.0}, {"date": "2010-12-08", "close": 0.09, "volume": 73946.0}, {"date": "2010-12-10", "close": 0.07, "volume": 17000.0}, {"date": "2010-12-13", "close": 0.07, "volume": 33000.0}, {"date": "2010-12-15", "close": 0.04, "volume": 95250.0}, {"date": "2010-12-17", "close": 0.04, "volume": 153554.0}, {"date": "2010-12-22", "close": 0.04, "volume": 100000.0}, {"date": "2011-01-06", "close": 0.056, "volume": 70330.0}, {"date": "2011-01-07", "close": 0.04, "volume": 161930.0}, {"date": "2011-01-13", "close": 0.04, "volume": 23250.0}, {"date": "2011-01-14", "close": 0.042, "volume": 30205.0}, {"date": "2011-01-17", "close": 0.046, "volume": 25000.0}, {"date": "2011-01-20", "close": 0.04, "volume": 25000.0}, {"date": "2011-01-25", "close": 0.05, "volume": 50000.0}, {"date": "2011-01-27", "close": 0.05, "volume": 43276.0}, {"date": "2011-02-01", "close": 0.06, "volume": 30000.0}, {"date": "2011-02-02", "close": 0.06, "volume": 172671.0}, {"date": "2011-02-09", "close": 0.06, "volume": 129054.0}, {"date": "2011-02-14", "close": 0.06, "volume": 20946.0}, {"date": "2011-02-24", "close": 0.06, "volume": 375000.0}, {"date": "2011-03-17", "close": 0.07, "volume": 50000.0}, {"date": "2011-03-24", "close": 0.074, "volume": 25000.0}, {"date": "2011-03-29", "close": 0.082, "volume": 25000.0}, {"date": "2011-04-11", "close": 0.14, "volume": 464500.0}, {"date": "2011-04-12", "close": 0.15, "volume": 166286.0}, {"date": "2011-04-13", "close": 0.14, "volume": 67500.0}, {"date": "2011-04-15", "close": 0.14, "volume": 72500.0}, {"date": "2011-04-18", "close": 0.15, "volume": 9714.0}, {"date": "2011-04-19", "close": 0.16, "volume": 30000.0}, {"date": "2011-04-21", "close": 0.18, "volume": 37786.0}, {"date": "2011-04-27", "close": 0.18, "volume": 18500.0}, {"date": "2011-04-28", "close": 0.18, "volume": 53268.0}, {"date": "2011-04-29", "close": 0.18, "volume": 10000.0}, {"date": "2011-05-03", "close": 0.18, "volume": 6732.0}, {"date": "2011-05-06", "close": 0.18, "volume": 11000.0}, {"date": "2011-05-12", "close": 0.17, "volume": 61500.0}, {"date": "2011-05-16", "close": 0.18, "volume": 103000.0}, {"date": "2011-05-17", "close": 0.17, "volume": 15067.0}, {"date": "2011-05-23", "close": 0.166, "volume": 3000.0}, {"date": "2011-05-25", "close": 0.166, "volume": 5904.0}, {"date": "2011-05-30", "close": 0.164, "volume": 78000.0}, {"date": "2011-06-02", "close": 0.164, "volume": 22700.0}, {"date": "2011-06-07", "close": 0.164, "volume": 10549.0}, {"date": "2011-06-14", "close": 0.15, "volume": 15179.0}, {"date": "2011-06-15", "close": 0.16, "volume": 35492.0}, {"date": "2011-06-16", "close": 0.16, "volume": 4989.0}, {"date": "2011-06-22", "close": 0.164, "volume": 3050.0}, {"date": "2011-06-24", "close": 0.164, "volume": 56967.0}, {"date": "2011-07-06", "close": 0.154, "volume": 50000.0}, {"date": "2011-07-07", "close": 0.154, "volume": 197000.0}, {"date": "2011-07-14", "close": 0.14, "volume": 36000.0}, {"date": "2011-07-15", "close": 0.14, "volume": 57065.0}, {"date": "2011-07-18", "close": 0.15, "volume": 913634.0}, {"date": "2011-07-19", "close": 0.16, "volume": 7332.0}, {"date": "2011-07-20", "close": 0.16, "volume": 37500.0}, {"date": "2011-07-21", "close": 0.18, "volume": 42034.0}, {"date": "2011-07-22", "close": 0.18, "volume": 21634.0}, {"date": "2011-07-25", "close": 0.18, "volume": 182.0}, {"date": "2011-07-26", "close": 0.18, "volume": 4950.0}, {"date": "2011-07-27", "close": 0.15, "volume": 334266.0}, {"date": "2011-07-29", "close": 0.15, "volume": 50000.0}, {"date": "2011-08-05", "close": 0.128, "volume": 107500.0}, {"date": "2011-08-08", "close": 0.128, "volume": 210000.0}, {"date": "2011-08-09", "close": 0.128, "volume": 39295.0}, {"date": "2011-08-12", "close": 0.15, "volume": 60705.0}, {"date": "2011-08-15", "close": 0.128, "volume": 18912.0}, {"date": "2011-08-16", "close": 0.15, "volume": 25000.0}, {"date": "2011-08-30", "close": 0.14, "volume": 18912.0}, {"date": "2011-09-01", "close": 0.15, "volume": 1088.0}, {"date": "2011-09-15", "close": 0.17, "volume": 52500.0}, {"date": "2011-09-19", "close": 0.14, "volume": 22500.0}, {"date": "2011-09-21", "close": 0.13, "volume": 50000.0}, {"date": "2011-09-23", "close": 0.13, "volume": 50000.0}, {"date": "2011-09-26", "close": 0.11, "volume": 125000.0}, {"date": "2011-09-27", "close": 0.11, "volume": 3050.0}, {"date": "2011-10-20", "close": 0.124, "volume": 25000.0}, {"date": "2011-10-21", "close": 0.13, "volume": 100000.0}, {"date": "2011-10-27", "close": 0.16, "volume": 390000.0}, {"date": "2011-10-28", "close": 0.19, "volume": 14000.0}, {"date": "2011-11-03", "close": 0.19, "volume": 2450.0}, {"date": "2011-11-04", "close": 0.18, "volume": 8500.0}, {"date": "2011-11-07", "close": 0.19, "volume": 75000.0}, {"date": "2011-11-08", "close": 0.19, "volume": 22500.0}, {"date": "2011-11-10", "close": 0.18, "volume": 25000.0}, {"date": "2011-11-11", "close": 0.19, "volume": 100000.0}, {"date": "2011-11-14", "close": 0.2, "volume": 25000.0}, {"date": "2011-11-15", "close": 0.22, "volume": 10000.0}, {"date": "2011-11-16", "close": 0.22, "volume": 30000.0}, {"date": "2011-11-21", "close": 0.2, "volume": 50000.0}, {"date": "2011-11-28", "close": 0.2, "volume": 100000.0}, {"date": "2011-11-29", "close": 0.2, "volume": 3750.0}, {"date": "2011-12-01", "close": 0.18, "volume": 132500.0}, {"date": "2011-12-02", "close": 0.2, "volume": 7250.0}, {"date": "2011-12-08", "close": 0.21, "volume": 24995.0}, {"date": "2011-12-09", "close": 0.2, "volume": 7755.0}, {"date": "2011-12-14", "close": 0.2, "volume": 37245.0}, {"date": "2011-12-19", "close": 0.18, "volume": 17755.0}, {"date": "2011-12-20", "close": 0.18, "volume": 65000.0}, {"date": "2011-12-21", "close": 0.18, "volume": 50521.0}, {"date": "2012-03-13", "close": 0.24, "volume": 25000.0}, {"date": "2012-03-14", "close": 0.22, "volume": 15000.0}, {"date": "2012-03-15", "close": 0.235, "volume": 55000.0}, {"date": "2012-03-19", "close": 0.23, "volume": 16000.0}, {"date": "2012-03-23", "close": 0.19, "volume": 70000.0}, {"date": "2012-03-26", "close": 0.2, "volume": 90000.0}, {"date": "2012-03-28", "close": 0.22, "volume": 56604.0}, {"date": "2012-03-29", "close": 0.2, "volume": 13214.0}, {"date": "2012-03-30", "close": 0.2, "volume": 25000.0}, {"date": "2012-04-03", "close": 0.17, "volume": 260500.0}, {"date": "2012-04-04", "close": 0.195, "volume": 25000.0}, {"date": "2012-04-11", "close": 0.195, "volume": 75000.0}, {"date": "2012-04-19", "close": 0.185, "volume": 37714.0}, {"date": "2012-04-24", "close": 0.18, "volume": 60000.0}, {"date": "2012-04-26", "close": 0.18, "volume": 1.0}, {"date": "2012-05-02", "close": 0.18, "volume": 60000.0}, {"date": "2012-05-16", "close": 0.17, "volume": 40000.0}, {"date": "2012-05-17", "close": 0.175, "volume": 26000.0}, {"date": "2012-05-23", "close": 0.15, "volume": 25000.0}, {"date": "2012-05-25", "close": 0.16, "volume": 10000.0}, {"date": "2012-06-15", "close": 0.12, "volume": 12500.0}, {"date": "2012-06-18", "close": 0.15, "volume": 17856.0}, {"date": "2012-06-19", "close": 0.16, "volume": 2144.0}, {"date": "2012-06-21", "close": 0.12, "volume": 26225.0}, {"date": "2012-06-22", "close": 0.14, "volume": 11275.0}, {"date": "2012-06-25", "close": 0.14, "volume": 1225.0}, {"date": "2012-09-28", "close": 0.095, "volume": 40000.0}, {"date": "2012-10-02", "close": 0.095, "volume": 10000.0}, {"date": "2012-12-14", "close": 0.094, "volume": 2000.0}, {"date": "2012-12-17", "close": 0.1, "volume": 13000.0}, {"date": "2013-02-11", "close": 0.05, "volume": 275000.0}, {"date": "2013-02-12", "close": 0.1, "volume": 44000.0}, {"date": "2013-02-14", "close": 0.09, "volume": 2750.0}, {"date": "2013-02-18", "close": 0.05, "volume": 2750.0}, {"date": "2013-02-20", "close": 0.042, "volume": 57250.0}, {"date": "2013-02-21", "close": 0.04, "volume": 14500.0}, {"date": "2013-02-27", "close": 0.03, "volume": 24000.0}, {"date": "2013-02-28", "close": 0.03, "volume": 21750.0}, {"date": "2013-03-07", "close": 0.03, "volume": 10000.0}, {"date": "2013-03-14", "close": 0.031, "volume": 200000.0}, {"date": "2013-04-02", "close": 0.02, "volume": 123000.0}, {"date": "2013-04-05", "close": 0.02, "volume": 160000.0}, {"date": "2013-04-08", "close": 0.017, "volume": 150000.0}, {"date": "2013-04-09", "close": 0.017, "volume": 50000.0}, {"date": "2013-04-10", "close": 0.017, "volume": 30000.0}, {"date": "2013-04-11", "close": 0.017, "volume": 30000.0}, {"date": "2013-04-12", "close": 0.017, "volume": 150000.0}, {"date": "2013-04-16", "close": 0.016, "volume": 300000.0}, {"date": "2013-04-17", "close": 0.013, "volume": 740000.0}, {"date": "2013-05-03", "close": 0.011, "volume": 1078.0}, {"date": "2013-05-06", "close": 0.016, "volume": 1078.0}, {"date": "2013-05-08", "close": 0.017, "volume": 10000.0}, {"date": "2013-05-15", "close": 0.017, "volume": 63000.0}, {"date": "2013-05-23", "close": 0.017, "volume": 157000.0}, {"date": "2013-05-29", "close": 0.015, "volume": 600000.0}, {"date": "2013-06-03", "close": 0.015, "volume": 10000.0}, {"date": "2013-06-21", "close": 0.009, "volume": 5610.0}, {"date": "2013-06-26", "close": 0.01, "volume": 63000.0}, {"date": "2013-07-18", "close": 0.015, "volume": 10000.0}, {"date": "2013-08-15", "close": 0.015, "volume": 768000.0}, {"date": "2013-08-20", "close": 0.015, "volume": 15000.0}, {"date": "2013-08-27", "close": 0.015, "volume": 7500.0}, {"date": "2013-08-30", "close": 0.015, "volume": 65000.0}, {"date": "2013-09-02", "close": 0.015, "volume": 140000.0}, {"date": "2013-09-03", "close": 0.015, "volume": 4500.0}, {"date": "2013-10-17", "close": 0.015, "volume": 25000.0}, {"date": "2013-10-21", "close": 0.015, "volume": 175000.0}, {"date": "2013-11-01", "close": 0.015, "volume": 315000.0}, {"date": "2013-12-23", "close": 0.025, "volume": 108000.0}, {"date": "2014-01-02", "close": 0.025, "volume": 200000.0}, {"date": "2014-02-11", "close": 0.025, "volume": null}, {"date": "2014-02-18", "close": 0.01, "volume": 381000.0}, {"date": "2014-02-19", "close": 0.01, "volume": 95000.0}, {"date": "2014-03-04", "close": 0.01, "volume": 60000.0}, {"date": "2014-03-17", "close": 0.01, "volume": 523000.0}, {"date": "2014-03-27", "close": 0.015, "volume": 10000.0}, {"date": "2014-05-02", "close": 0.015, "volume": 5084000.0}, {"date": "2014-06-03", "close": 0.008, "volume": 263000.0}, {"date": "2014-06-05", "close": 0.011, "volume": 800000.0}, {"date": "2014-06-11", "close": 0.012, "volume": 2000000.0}, {"date": "2014-06-25", "close": 0.01, "volume": 147500.0}, {"date": "2014-07-04", "close": 0.01, "volume": 550000.0}, {"date": "2014-07-07", "close": 0.008, "volume": 650000.0}, {"date": "2014-07-08", "close": 0.01, "volume": 897000.0}, {"date": "2014-07-11", "close": 0.01, "volume": 256555.0}, {"date": "2014-07-29", "close": 0.012, "volume": 50000.0}, {"date": "2014-08-01", "close": 0.011, "volume": 293000.0}, {"date": "2014-08-21", "close": 0.015, "volume": 844000.0}, {"date": "2014-09-04", "close": 0.015, "volume": 2500.0}, {"date": "2014-09-08", "close": 0.015, "volume": 150000.0}, {"date": "2014-09-09", "close": 0.015, "volume": 150000.0}, {"date": "2014-09-11", "close": 0.015, "volume": 300000.0}, {"date": "2014-09-12", "close": 0.016, "volume": 1000000.0}, {"date": "2014-09-15", "close": 0.015, "volume": 700000.0}, {"date": "2014-09-16", "close": 0.02, "volume": 1874759.0}, {"date": "2014-09-17", "close": 0.018, "volume": 400000.0}, {"date": "2014-09-18", "close": 0.019, "volume": 125000.0}, {"date": "2014-09-22", "close": 0.015, "volume": 1160000.0}, {"date": "2014-09-23", "close": 0.015, "volume": 1225000.0}, {"date": "2014-09-24", "close": 0.018, "volume": 4065023.0}, {"date": "2014-09-25", "close": 0.015, "volume": 3007890.0}, {"date": "2014-09-26", "close": 0.015, "volume": 988415.0}, {"date": "2014-09-29", "close": 0.016, "volume": 665000.0}, {"date": "2014-09-30", "close": 0.013, "volume": 201150.0}, {"date": "2014-10-07", "close": 0.013, "volume": 772350.0}, {"date": "2014-10-14", "close": 0.012, "volume": 7650.0}, {"date": "2014-10-17", "close": 0.012, "volume": 75000.0}, {"date": "2014-10-30", "close": 0.008, "volume": 333206.0}, {"date": "2014-11-03", "close": 0.011, "volume": 50000.0}, {"date": "2014-11-04", "close": 0.009, "volume": 10000.0}, {"date": "2014-11-11", "close": 0.009, "volume": 25000.0}, {"date": "2014-11-27", "close": 0.007, "volume": 579708.0}, {"date": "2014-12-02", "close": 0.007, "volume": 350000.0}, {"date": "2014-12-05", "close": 0.009, "volume": 349000.0}, {"date": "2014-12-12", "close": 0.008, "volume": 15000.0}, {"date": "2014-12-15", "close": 0.006, "volume": 1000000.0}, {"date": "2014-12-17", "close": 0.012, "volume": 25000.0}, {"date": "2014-12-19", "close": 0.011, "volume": 42000.0}, {"date": "2014-12-31", "close": 0.015, "volume": 465000.0}, {"date": "2015-03-12", "close": 0.008, "volume": 125000.0}, {"date": "2015-03-20", "close": 0.009, "volume": 106000.0}, {"date": "2015-03-24", "close": 0.008, "volume": 249999.0}, {"date": "2015-03-27", "close": 0.009, "volume": 50000.0}, {"date": "2015-04-14", "close": 0.01, "volume": 750000.0}, {"date": "2015-05-22", "close": 0.007, "volume": 10000.0}, {"date": "2015-05-27", "close": 0.009, "volume": 1000000.0}, {"date": "2015-05-29", "close": 0.012, "volume": 8472152.0}, {"date": "2015-06-01", "close": 0.011, "volume": 3478000.0}, {"date": "2015-06-02", "close": 0.013, "volume": 1495000.0}, {"date": "2015-06-03", "close": 0.014, "volume": 1250000.0}, {"date": "2015-06-04", "close": 0.014, "volume": 360000.0}, {"date": "2015-06-10", "close": 0.011, "volume": 483520.0}, {"date": "2015-06-11", "close": 0.009, "volume": 220000.0}, {"date": "2015-06-15", "close": 0.01, "volume": 1000000.0}, {"date": "2015-06-16", "close": 0.009, "volume": 106941.0}, {"date": "2015-06-17", "close": 0.008, "volume": 1417200.0}, {"date": "2015-06-18", "close": 0.008, "volume": 240859.0}, {"date": "2015-06-19", "close": 0.008, "volume": 9141.0}, {"date": "2015-06-22", "close": 0.009, "volume": 200000.0}, {"date": "2015-06-23", "close": 0.01, "volume": 200000.0}, {"date": "2015-06-24", "close": 0.008, "volume": 90859.0}, {"date": "2015-06-25", "close": 0.008, "volume": 370000.0}, {"date": "2015-06-29", "close": 0.007, "volume": 578209.0}, {"date": "2015-06-30", "close": 0.007, "volume": 356028.0}, {"date": "2015-07-06", "close": 0.008, "volume": 615000.0}, {"date": "2015-07-08", "close": 0.008, "volume": 200000.0}, {"date": "2015-07-10", "close": 0.012, "volume": 5587963.0}, {"date": "2015-07-13", "close": 0.013, "volume": 2423245.0}, {"date": "2015-07-14", "close": 0.015, "volume": 334023.0}, {"date": "2015-07-15", "close": 0.013, "volume": 375000.0}, {"date": "2015-07-16", "close": 0.013, "volume": 275000.0}, {"date": "2015-07-17", "close": 0.014, "volume": 600000.0}, {"date": "2015-07-20", "close": 0.013, "volume": 721253.0}, {"date": "2015-07-21", "close": 0.014, "volume": 575922.0}, {"date": "2015-07-22", "close": 0.014, "volume": 772600.0}, {"date": "2015-07-23", "close": 0.011, "volume": 150000.0}, {"date": "2015-07-24", "close": 0.011, "volume": 350000.0}, {"date": "2015-07-27", "close": 0.01, "volume": 150000.0}, {"date": "2015-07-28", "close": 0.011, "volume": 2050000.0}, {"date": "2015-07-29", "close": 0.011, "volume": 500000.0}, {"date": "2015-07-30", "close": 0.011, "volume": 1071868.0}, {"date": "2015-07-31", "close": 0.01, "volume": 328132.0}, {"date": "2015-08-03", "close": 0.011, "volume": 340000.0}, {"date": "2015-08-04", "close": 0.012, "volume": 600000.0}, {"date": "2015-08-05", "close": 0.01, "volume": 1000.0}, {"date": "2015-08-06", "close": 0.009, "volume": 393132.0}, {"date": "2015-08-07", "close": 0.009, "volume": 10000.0}, {"date": "2015-08-10", "close": 0.011, "volume": 100000.0}, {"date": "2015-08-11", "close": 0.01, "volume": 693507.0}, {"date": "2015-08-13", "close": 0.01, "volume": 699157.0}, {"date": "2015-08-14", "close": 0.01, "volume": 208000.0}, {"date": "2015-08-17", "close": 0.014, "volume": 2696864.0}, {"date": "2015-08-18", "close": 0.013, "volume": 2194582.0}, {"date": "2015-08-19", "close": 0.012, "volume": 647290.0}, {"date": "2015-08-20", "close": 0.012, "volume": 150000.0}, {"date": "2015-08-21", "close": 0.011, "volume": 685500.0}, {"date": "2015-08-24", "close": 0.009, "volume": 350000.0}, {"date": "2015-08-25", "close": 0.009, "volume": 50000.0}, {"date": "2015-08-26", "close": 0.01, "volume": 75000.0}, {"date": "2015-08-27", "close": 0.009, "volume": 385000.0}, {"date": "2015-08-28", "close": 0.009, "volume": 417693.0}, {"date": "2015-08-31", "close": 0.012, "volume": 692576.0}, {"date": "2015-09-01", "close": 0.013, "volume": 602337.0}, {"date": "2015-09-02", "close": 0.015, "volume": 1767380.0}, {"date": "2015-09-03", "close": 0.017, "volume": 3176192.0}, {"date": "2015-09-04", "close": 0.018, "volume": 1723619.0}, {"date": "2015-09-07", "close": 0.018, "volume": 331833.0}, {"date": "2015-09-08", "close": 0.023, "volume": 1854114.0}, {"date": "2015-09-09", "close": 0.019, "volume": 2145934.0}, {"date": "2015-09-10", "close": 0.017, "volume": 751009.0}, {"date": "2015-09-11", "close": 0.023, "volume": 423319.0}, {"date": "2015-09-15", "close": 0.02, "volume": 382772.0}, {"date": "2015-09-16", "close": 0.02, "volume": 83289.0}, {"date": "2015-09-17", "close": 0.019, "volume": 823781.0}, {"date": "2015-09-18", "close": 0.018, "volume": 460398.0}, {"date": "2015-09-21", "close": 0.021, "volume": 295000.0}, {"date": "2015-09-22", "close": 0.018, "volume": 31818.0}, {"date": "2015-09-23", "close": 0.02, "volume": 425000.0}, {"date": "2015-09-24", "close": 0.018, "volume": 812784.0}, {"date": "2015-09-28", "close": 0.019, "volume": 168500.0}, {"date": "2015-09-29", "close": 0.02, "volume": 370000.0}, {"date": "2015-09-30", "close": 0.021, "volume": 410974.0}, {"date": "2015-10-02", "close": 0.022, "volume": 60000.0}, {"date": "2015-10-07", "close": 0.015, "volume": 1067847.0}, {"date": "2015-10-08", "close": 0.017, "volume": 100000.0}, {"date": "2015-10-09", "close": 0.021, "volume": 786169.0}, {"date": "2015-10-12", "close": 0.04, "volume": 5800931.0}, {"date": "2015-10-13", "close": 0.067, "volume": 7505341.0}, {"date": "2015-10-14", "close": 0.062, "volume": 3774602.0}, {"date": "2015-10-15", "close": 0.085, "volume": 9358980.0}, {"date": "2015-10-16", "close": 0.084, "volume": 2932843.0}, {"date": "2015-10-19", "close": 0.086, "volume": 2218489.0}, {"date": "2015-10-20", "close": 0.082, "volume": 1381291.0}, {"date": "2015-10-21", "close": 0.089, "volume": 2030791.0}, {"date": "2015-10-22", "close": 0.14, "volume": 3377410.0}, {"date": "2015-10-26", "close": 0.14, "volume": 4840064.0}, {"date": "2015-10-27", "close": 0.12, "volume": 943144.0}, {"date": "2015-10-28", "close": 0.12, "volume": 389945.0}, {"date": "2015-10-29", "close": 0.12, "volume": 739073.0}, {"date": "2015-10-30", "close": 0.12, "volume": 396253.0}, {"date": "2015-11-02", "close": 0.11, "volume": 507982.0}, {"date": "2015-11-03", "close": 0.13, "volume": 257480.0}, {"date": "2015-11-04", "close": 0.125, "volume": 478970.0}, {"date": "2015-11-05", "close": 0.15, "volume": 1153951.0}, {"date": "2015-11-06", "close": 0.14, "volume": 1507990.0}, {"date": "2015-11-09", "close": 0.13, "volume": 838096.0}, {"date": "2015-11-10", "close": 0.125, "volume": 829569.0}, {"date": "2015-11-11", "close": 0.13, "volume": 1810016.0}, {"date": "2015-11-12", "close": 0.125, "volume": 1212921.0}, {"date": "2015-12-23", "close": 0.01, "volume": 23230316.0}, {"date": "2015-12-24", "close": 0.023, "volume": 26248261.0}, {"date": "2015-12-29", "close": 0.017, "volume": 13374285.0}, {"date": "2015-12-30", "close": 0.019, "volume": 3594687.0}, {"date": "2015-12-31", "close": 0.02, "volume": 2821584.0}, {"date": "2016-01-04", "close": 0.02, "volume": 2143682.0}, {"date": "2016-01-05", "close": 0.02, "volume": 1648921.0}, {"date": "2016-01-06", "close": 0.018, "volume": 1504155.0}, {"date": "2016-01-07", "close": 0.019, "volume": 589000.0}, {"date": "2016-01-08", "close": 0.02, "volume": 198000.0}, {"date": "2016-01-11", "close": 0.018, "volume": 122600.0}, {"date": "2016-01-12", "close": 0.019, "volume": 1656186.0}, {"date": "2016-01-13", "close": 0.019, "volume": 838339.0}, {"date": "2016-01-15", "close": 0.019, "volume": 499217.0}, {"date": "2016-01-19", "close": 0.019, "volume": 450000.0}, {"date": "2016-01-20", "close": 0.018, "volume": 1076111.0}, {"date": "2016-01-21", "close": 0.018, "volume": 166837.0}, {"date": "2016-01-22", "close": 0.018, "volume": 466052.0}, {"date": "2016-01-25", "close": 0.018, "volume": 250000.0}, {"date": "2016-01-27", "close": 0.019, "volume": 880000.0}, {"date": "2016-01-28", "close": 0.018, "volume": 28000.0}, {"date": "2016-02-01", "close": 0.042, "volume": 16380972.0}, {"date": "2016-02-02", "close": 0.034, "volume": 2805126.0}, {"date": "2016-02-03", "close": 0.03, "volume": 1012378.0}, {"date": "2016-02-04", "close": 0.029, "volume": 1009602.0}, {"date": "2016-02-05", "close": 0.03, "volume": 310000.0}, {"date": "2016-02-09", "close": 0.028, "volume": 968751.0}, {"date": "2016-02-10", "close": 0.029, "volume": 454517.0}, {"date": "2016-02-11", "close": 0.029, "volume": 336220.0}, {"date": "2016-02-12", "close": 0.033, "volume": 241920.0}, {"date": "2016-02-15", "close": 0.031, "volume": 78413.0}, {"date": "2016-02-16", "close": 0.028, "volume": 259000.0}, {"date": "2016-02-17", "close": 0.03, "volume": 239000.0}, {"date": "2016-02-18", "close": 0.03, "volume": 102500.0}, {"date": "2016-02-19", "close": 0.03, "volume": 285000.0}, {"date": "2016-02-22", "close": 0.03, "volume": 500.0}, {"date": "2016-02-23", "close": 0.03, "volume": 165168.0}, {"date": "2016-02-24", "close": 0.027, "volume": 325000.0}, {"date": "2016-02-25", "close": 0.027, "volume": 47518.0}, {"date": "2016-02-26", "close": 0.025, "volume": 603676.0}, {"date": "2016-02-29", "close": 0.023, "volume": 460000.0}, {"date": "2016-03-01", "close": 0.022, "volume": 290000.0}, {"date": "2016-03-02", "close": 0.022, "volume": 355000.0}, {"date": "2016-03-03", "close": 0.026, "volume": 859057.0}, {"date": "2016-03-04", "close": 0.023, "volume": 880595.0}, {"date": "2016-03-07", "close": 0.025, "volume": 359999.0}, {"date": "2016-03-08", "close": 0.023, "volume": 733448.0}, {"date": "2016-03-09", "close": 0.022, "volume": 557158.0}, {"date": "2016-03-10", "close": 0.024, "volume": 187000.0}, {"date": "2016-03-11", "close": 0.025, "volume": 22000.0}, {"date": "2016-03-14", "close": 0.023, "volume": 634599.0}, {"date": "2016-03-15", "close": 0.023, "volume": 100000.0}, {"date": "2016-03-16", "close": 0.023, "volume": 454785.0}, {"date": "2016-03-17", "close": 0.022, "volume": 330000.0}, {"date": "2016-03-18", "close": 0.022, "volume": 384650.0}, {"date": "2016-03-22", "close": 0.022, "volume": 96593.0}, {"date": "2016-03-23", "close": 0.03, "volume": 9488729.0}, {"date": "2016-03-24", "close": 0.029, "volume": 697297.0}, {"date": "2016-03-29", "close": 0.03, "volume": 337762.0}, {"date": "2016-03-30", "close": 0.03, "volume": 381666.0}, {"date": "2016-03-31", "close": 0.026, "volume": 442078.0}, {"date": "2016-04-01", "close": 0.026, "volume": 60922.0}, {"date": "2016-04-04", "close": 0.028, "volume": 143943.0}, {"date": "2016-04-05", "close": 0.025, "volume": 120666.0}, {"date": "2016-04-06", "close": 0.024, "volume": 259560.0}, {"date": "2016-04-07", "close": 0.029, "volume": 349113.0}, {"date": "2016-04-08", "close": 0.026, "volume": 528756.0}, {"date": "2016-04-11", "close": 0.028, "volume": 400718.0}, {"date": "2016-04-12", "close": 0.023, "volume": 605809.0}, {"date": "2016-04-13", "close": 0.022, "volume": 212070.0}, {"date": "2016-04-14", "close": 0.028, "volume": 626646.0}, {"date": "2016-04-15", "close": 0.026, "volume": 57390.0}, {"date": "2016-04-18", "close": 0.026, "volume": 20000.0}, {"date": "2016-04-19", "close": 0.027, "volume": 887079.0}, {"date": "2016-04-21", "close": 0.024, "volume": 207000.0}, {"date": "2016-04-22", "close": 0.025, "volume": 151566.0}, {"date": "2016-04-27", "close": 0.022, "volume": 20000.0}, {"date": "2016-04-28", "close": 0.021, "volume": 100000.0}, {"date": "2016-04-29", "close": 0.024, "volume": 115000.0}, {"date": "2016-05-02", "close": 0.026, "volume": 64864.0}, {"date": "2016-05-03", "close": 0.026, "volume": 132228.0}, {"date": "2016-05-04", "close": 0.024, "volume": 257000.0}, {"date": "2016-05-05", "close": 0.026, "volume": 1155000.0}, {"date": "2016-05-06", "close": 0.026, "volume": 101839.0}, {"date": "2016-05-09", "close": 0.028, "volume": 55691.0}, {"date": "2016-05-10", "close": 0.022, "volume": 315530.0}, {"date": "2016-05-11", "close": 0.022, "volume": 350000.0}, {"date": "2016-05-12", "close": 0.023, "volume": 24000.0}, {"date": "2016-05-13", "close": 0.023, "volume": 958.0}, {"date": "2016-05-17", "close": 0.021, "volume": 191132.0}, {"date": "2016-05-18", "close": 0.02, "volume": 585649.0}, {"date": "2016-05-20", "close": 0.02, "volume": 100000.0}, {"date": "2016-05-25", "close": 0.02, "volume": 19047.0}, {"date": "2016-05-26", "close": 0.017, "volume": 355279.0}, {"date": "2016-05-30", "close": 0.016, "volume": 430000.0}, {"date": "2016-05-31", "close": 0.016, "volume": 381281.0}, {"date": "2016-06-01", "close": 0.012, "volume": 371500.0}, {"date": "2016-06-02", "close": 0.015, "volume": 20000.0}, {"date": "2016-06-03", "close": 0.023, "volume": 310787.0}, {"date": "2016-06-07", "close": 0.023, "volume": 548089.0}, {"date": "2016-06-08", "close": 0.018, "volume": 157927.0}, {"date": "2016-06-14", "close": 0.018, "volume": 213911.0}, {"date": "2016-06-15", "close": 0.016, "volume": 1017863.0}, {"date": "2016-06-16", "close": 0.013, "volume": 250000.0}, {"date": "2016-06-17", "close": 0.016, "volume": 459907.0}, {"date": "2016-06-20", "close": 0.013, "volume": 545000.0}, {"date": "2016-06-21", "close": 0.015, "volume": 508465.0}, {"date": "2016-06-22", "close": 0.015, "volume": 69523.0}, {"date": "2016-06-23", "close": 0.015, "volume": 100000.0}, {"date": "2016-06-24", "close": 0.015, "volume": 450013.0}, {"date": "2016-06-28", "close": 0.015, "volume": 314495.0}, {"date": "2016-07-04", "close": 0.022, "volume": 1604410.0}, {"date": "2016-07-05", "close": 0.023, "volume": 221253.0}, {"date": "2016-07-06", "close": 0.023, "volume": 60000.0}, {"date": "2016-07-07", "close": 0.024, "volume": 200000.0}, {"date": "2016-07-08", "close": 0.022, "volume": 120000.0}, {"date": "2016-07-11", "close": 0.022, "volume": 143000.0}, {"date": "2016-07-12", "close": 0.022, "volume": 242000.0}, {"date": "2016-07-13", "close": 0.024, "volume": 252772.0}, {"date": "2016-07-14", "close": 0.024, "volume": 121920.0}, {"date": "2016-07-15", "close": 0.024, "volume": 41666.0}, {"date": "2016-07-18", "close": 0.022, "volume": 309000.0}, {"date": "2016-07-19", "close": 0.019, "volume": 692600.0}, {"date": "2016-07-20", "close": 0.021, "volume": 818400.0}, {"date": "2016-07-21", "close": 0.025, "volume": 458500.0}, {"date": "2016-07-22", "close": 0.021, "volume": 276200.0}, {"date": "2016-07-25", "close": 0.024, "volume": 100000.0}, {"date": "2016-07-27", "close": 0.018, "volume": 151941.0}, {"date": "2016-08-01", "close": 0.019, "volume": 150000.0}, {"date": "2016-08-03", "close": 0.018, "volume": 174500.0}, {"date": "2016-08-05", "close": 0.022, "volume": 38686.0}, {"date": "2016-08-08", "close": 0.024, "volume": 102000.0}, {"date": "2016-08-09", "close": 0.024, "volume": 50000.0}, {"date": "2016-08-10", "close": 0.02, "volume": 75000.0}, {"date": "2016-08-15", "close": 0.02, "volume": 212291.0}, {"date": "2016-08-18", "close": 0.02, "volume": 525000.0}, {"date": "2016-08-19", "close": 0.02, "volume": 75000.0}, {"date": "2016-08-23", "close": 0.024, "volume": 532709.0}, {"date": "2016-08-24", "close": 0.02, "volume": 300000.0}, {"date": "2016-08-26", "close": 0.021, "volume": 1500.0}, {"date": "2016-08-29", "close": 0.021, "volume": 70000.0}, {"date": "2016-09-01", "close": 0.023, "volume": 318000.0}, {"date": "2016-09-02", "close": 0.045, "volume": 16724451.0}, {"date": "2016-09-05", "close": 0.037, "volume": 3634803.0}, {"date": "2016-09-06", "close": 0.049, "volume": 11501254.0}, {"date": "2016-09-07", "close": 0.049, "volume": 4416809.0}, {"date": "2016-09-08", "close": 0.047, "volume": 202892.0}, {"date": "2016-09-09", "close": 0.047, "volume": 4742450.0}, {"date": "2016-09-12", "close": 0.047, "volume": 755409.0}, {"date": "2016-09-13", "close": 0.048, "volume": 669082.0}, {"date": "2016-09-14", "close": 0.048, "volume": 303400.0}, {"date": "2016-09-15", "close": 0.05, "volume": 204300.0}, {"date": "2016-09-16", "close": 0.049, "volume": 226492.0}, {"date": "2016-09-19", "close": 0.047, "volume": 419749.0}, {"date": "2016-09-20", "close": 0.049, "volume": 25400.0}, {"date": "2016-09-21", "close": 0.047, "volume": 11928903.0}, {"date": "2016-09-22", "close": 0.048, "volume": 1051100.0}, {"date": "2016-09-23", "close": 0.048, "volume": 624209.0}, {"date": "2016-09-26", "close": 0.048, "volume": 702461.0}, {"date": "2016-09-27", "close": 0.048, "volume": 577716.0}, {"date": "2016-09-28", "close": 0.048, "volume": 669700.0}, {"date": "2016-09-29", "close": 0.048, "volume": 1007193.0}, {"date": "2016-09-30", "close": 0.048, "volume": 41916.0}, {"date": "2016-10-03", "close": 0.048, "volume": 259500.0}, {"date": "2016-10-04", "close": 0.047, "volume": 5492835.0}, {"date": "2016-10-05", "close": 0.046, "volume": 824796.0}, {"date": "2016-10-06", "close": 0.046, "volume": 50000.0}, {"date": "2016-10-07", "close": 0.046, "volume": 398922.0}, {"date": "2016-10-10", "close": 0.046, "volume": 1738680.0}, {"date": "2016-10-11", "close": 0.047, "volume": 50000.0}, {"date": "2016-10-12", "close": 0.046, "volume": 60000.0}, {"date": "2016-10-13", "close": 0.046, "volume": 5581329.0}, {"date": "2016-10-14", "close": 0.047, "volume": 2783619.0}, {"date": "2016-10-17", "close": 0.046, "volume": 2604265.0}, {"date": "2016-10-18", "close": 0.046, "volume": 163000.0}, {"date": "2016-10-19", "close": 0.046, "volume": 6657638.0}, {"date": "2016-10-20", "close": 0.046, "volume": 8930701.0}, {"date": "2016-10-21", "close": 0.046, "volume": 13804190.0}, {"date": "2016-10-24", "close": 0.043, "volume": 750000.0}, {"date": "2016-10-27", "close": 0.037, "volume": 33500.0}, {"date": "2016-10-28", "close": 0.04, "volume": 20000.0}, {"date": "2016-10-31", "close": 0.037, "volume": 811000.0}, {"date": "2016-11-01", "close": 0.038, "volume": 111429.0}, {"date": "2016-11-02", "close": 0.037, "volume": 525000.0}, {"date": "2016-11-03", "close": 0.038, "volume": 10500.0}, {"date": "2016-11-04", "close": 0.036, "volume": 51.0}, {"date": "2016-11-08", "close": 0.036, "volume": 31000.0}, {"date": "2016-11-09", "close": 0.036, "volume": 38949.0}, {"date": "2016-11-10", "close": 0.03, "volume": 55000.0}, {"date": "2016-11-11", "close": 0.034, "volume": 249000.0}, {"date": "2016-11-14", "close": 0.026, "volume": 200000.0}, {"date": "2016-11-15", "close": 0.026, "volume": 500000.0}, {"date": "2016-11-16", "close": 0.027, "volume": 12000.0}, {"date": "2016-11-17", "close": 0.03, "volume": 400000.0}, {"date": "2016-11-18", "close": 0.031, "volume": 80622.0}, {"date": "2016-11-24", "close": 0.031, "volume": 490.0}, {"date": "2016-11-28", "close": 0.031, "volume": 163500.0}, {"date": "2016-12-01", "close": 0.038, "volume": 450000.0}, {"date": "2016-12-02", "close": 0.04, "volume": 41000.0}, {"date": "2016-12-13", "close": 0.035, "volume": 20000.0}, {"date": "2016-12-14", "close": 0.032, "volume": 486074.0}, {"date": "2016-12-15", "close": 0.032, "volume": 100000.0}, {"date": "2016-12-23", "close": 0.043, "volume": 404900.0}, {"date": "2016-12-28", "close": 0.04, "volume": 240000.0}, {"date": "2016-12-29", "close": 0.039, "volume": 105000.0}, {"date": "2016-12-30", "close": 0.04, "volume": 100000.0}, {"date": "2017-01-03", "close": 0.04, "volume": 344000.0}, {"date": "2017-01-04", "close": 0.043, "volume": 262739.0}, {"date": "2017-01-05", "close": 0.04, "volume": 224179.0}, {"date": "2017-01-06", "close": 0.043, "volume": 441426.0}, {"date": "2017-01-09", "close": 0.04, "volume": 760000.0}, {"date": "2017-01-10", "close": 0.046, "volume": 225477.0}, {"date": "2017-01-11", "close": 0.052, "volume": 641810.0}, {"date": "2017-01-12", "close": 0.053, "volume": 1132152.0}, {"date": "2017-01-13", "close": 0.053, "volume": 154491.0}, {"date": "2017-01-16", "close": 0.054, "volume": 465670.0}, {"date": "2017-01-17", "close": 0.055, "volume": 305000.0}, {"date": "2017-01-18", "close": 0.056, "volume": 365221.0}, {"date": "2017-01-19", "close": 0.055, "volume": 138600.0}, {"date": "2017-01-24", "close": 0.051, "volume": 369000.0}, {"date": "2017-01-25", "close": 0.05, "volume": 580000.0}, {"date": "2017-01-27", "close": 0.05, "volume": 390000.0}, {"date": "2017-01-30", "close": 0.05, "volume": 50700.0}, {"date": "2017-01-31", "close": 0.052, "volume": 95000.0}, {"date": "2017-02-01", "close": 0.052, "volume": 142497.0}, {"date": "2017-02-02", "close": 0.054, "volume": 48000.0}, {"date": "2017-02-03", "close": 0.053, "volume": 380000.0}, {"date": "2017-02-06", "close": 0.05, "volume": 250000.0}, {"date": "2017-02-08", "close": 0.048, "volume": 98740.0}, {"date": "2017-02-09", "close": 0.055, "volume": 1476855.0}, {"date": "2017-02-14", "close": 0.055, "volume": 482091.0}, {"date": "2017-02-15", "close": 0.055, "volume": 140000.0}, {"date": "2017-02-16", "close": 0.059, "volume": 738889.0}, {"date": "2017-02-17", "close": 0.058, "volume": 100000.0}, {"date": "2017-02-20", "close": 0.056, "volume": 699503.0}, {"date": "2017-02-23", "close": 0.051, "volume": 100000.0}, {"date": "2017-02-28", "close": 0.059, "volume": 802823.0}, {"date": "2017-03-01", "close": 0.065, "volume": 1114422.0}, {"date": "2017-03-02", "close": 0.064, "volume": 470683.0}, {"date": "2017-03-03", "close": 0.063, "volume": 200000.0}, {"date": "2017-03-07", "close": 0.065, "volume": 200000.0}, {"date": "2017-03-08", "close": 0.063, "volume": 74640.0}, {"date": "2017-03-09", "close": 0.061, "volume": 456910.0}, {"date": "2017-03-10", "close": 0.061, "volume": 126126.0}, {"date": "2017-03-13", "close": 0.068, "volume": 794563.0}, {"date": "2017-03-14", "close": 0.07, "volume": 40000.0}, {"date": "2017-03-15", "close": 0.071, "volume": 96872.0}, {"date": "2017-03-16", "close": 0.072, "volume": 8753.0}, {"date": "2017-03-17", "close": 0.088, "volume": 97727.0}, {"date": "2017-03-20", "close": 0.084, "volume": 100000.0}, {"date": "2017-03-23", "close": 0.075, "volume": 239722.0}, {"date": "2017-03-27", "close": 0.07, "volume": 110974.0}, {"date": "2017-03-28", "close": 0.069, "volume": 116949.0}, {"date": "2017-03-29", "close": 0.07, "volume": 300000.0}, {"date": "2017-03-30", "close": 0.07, "volume": 44783.0}, {"date": "2017-03-31", "close": 0.065, "volume": 9776.0}, {"date": "2017-04-05", "close": 0.065, "volume": 90224.0}, {"date": "2017-04-06", "close": 0.065, "volume": 26269.0}, {"date": "2017-04-07", "close": 0.068, "volume": 21276.0}, {"date": "2017-04-11", "close": 0.068, "volume": 35714.0}, {"date": "2017-04-12", "close": 0.074, "volume": 391049.0}, {"date": "2017-04-18", "close": 0.075, "volume": 97390.0}, {"date": "2017-04-19", "close": 0.08, "volume": 407262.0}, {"date": "2017-04-20", "close": 0.083, "volume": 85000.0}, {"date": "2017-04-21", "close": 0.08, "volume": 30267.0}, {"date": "2017-04-24", "close": 0.08, "volume": 12563.0}, {"date": "2017-04-26", "close": 0.08, "volume": 1050000.0}, {"date": "2017-05-02", "close": 0.08, "volume": 22000.0}, {"date": "2017-05-08", "close": 0.08, "volume": 293864.0}, {"date": "2017-05-09", "close": 0.08, "volume": 502167.0}, {"date": "2017-05-10", "close": 0.072, "volume": 544993.0}, {"date": "2017-05-11", "close": 0.072, "volume": 304555.0}, {"date": "2017-05-12", "close": 0.072, "volume": 55461.0}, {"date": "2017-05-15", "close": 0.08, "volume": 472121.0}, {"date": "2017-05-16", "close": 0.08, "volume": 641640.0}, {"date": "2017-05-17", "close": 0.084, "volume": 100000.0}, {"date": "2017-05-23", "close": 0.084, "volume": 38095.0}, {"date": "2017-05-24", "close": 0.084, "volume": 52219.0}, {"date": "2017-05-29", "close": 0.081, "volume": 69801.0}, {"date": "2017-06-01", "close": 0.15, "volume": 835129.0}, {"date": "2017-06-02", "close": 0.17, "volume": 938556.0}, {"date": "2017-06-05", "close": 0.21, "volume": 1171821.0}, {"date": "2017-06-06", "close": 0.21, "volume": 675744.0}, {"date": "2017-06-07", "close": 0.265, "volume": 899656.0}, {"date": "2017-06-08", "close": 0.25, "volume": 1129895.0}, {"date": "2017-06-09", "close": 0.295, "volume": 910599.0}, {"date": "2017-06-13", "close": 0.345, "volume": 1682916.0}, {"date": "2017-06-14", "close": 0.34, "volume": 1042853.0}, {"date": "2017-06-15", "close": 0.3, "volume": 1339944.0}, {"date": "2017-06-16", "close": 0.275, "volume": 1099785.0}, {"date": "2017-06-19", "close": 0.3, "volume": 966181.0}, {"date": "2017-06-20", "close": 0.25, "volume": 595725.0}, {"date": "2017-06-21", "close": 0.255, "volume": 1523060.0}, {"date": "2017-06-22", "close": 0.245, "volume": 229449.0}, {"date": "2017-06-23", "close": 0.235, "volume": 240187.0}, {"date": "2017-06-26", "close": 0.225, "volume": 180341.0}, {"date": "2017-06-27", "close": 0.225, "volume": 39276.0}, {"date": "2017-06-28", "close": 0.21, "volume": 276198.0}, {"date": "2017-06-29", "close": 0.21, "volume": 10000.0}, {"date": "2017-06-30", "close": 0.2, "volume": 175452.0}, {"date": "2017-07-03", "close": 0.22, "volume": 221726.0}, {"date": "2017-07-04", "close": 0.18, "volume": 323282.0}, {"date": "2017-07-05", "close": 0.16, "volume": 90666.0}, {"date": "2017-07-06", "close": 0.16, "volume": 69670.0}, {"date": "2017-07-07", "close": 0.215, "volume": 517737.0}, {"date": "2017-07-10", "close": 0.2, "volume": 160709.0}, {"date": "2017-07-11", "close": 0.21, "volume": 84925.0}, {"date": "2017-07-12", "close": 0.225, "volume": 381859.0}, {"date": "2017-07-13", "close": 0.23, "volume": 202567.0}, {"date": "2017-07-14", "close": 0.22, "volume": 192658.0}, {"date": "2017-07-17", "close": 0.225, "volume": 122750.0}, {"date": "2017-07-18", "close": 0.215, "volume": 112266.0}, {"date": "2017-07-19", "close": 0.195, "volume": 157264.0}, {"date": "2017-07-20", "close": 0.2, "volume": 69191.0}, {"date": "2017-07-21", "close": 0.22, "volume": 179944.0}, {"date": "2017-07-24", "close": 0.22, "volume": 11026.0}, {"date": "2017-07-25", "close": 0.225, "volume": 48431.0}, {"date": "2017-07-26", "close": 0.22, "volume": 189866.0}, {"date": "2017-07-27", "close": 0.255, "volume": 156716.0}, {"date": "2017-07-28", "close": 0.255, "volume": 265260.0}, {"date": "2017-07-31", "close": 0.225, "volume": 412319.0}, {"date": "2017-08-01", "close": 0.225, "volume": 159057.0}, {"date": "2017-08-02", "close": 0.21, "volume": 196830.0}, {"date": "2017-08-03", "close": 0.205, "volume": 42730.0}, {"date": "2017-08-04", "close": 0.215, "volume": 28820.0}, {"date": "2017-08-07", "close": 0.22, "volume": 22391.0}, {"date": "2017-08-08", "close": 0.22, "volume": 73651.0}, {"date": "2017-08-09", "close": 0.22, "volume": 108259.0}, {"date": "2017-08-10", "close": 0.2, "volume": 73777.0}, {"date": "2017-08-11", "close": 0.205, "volume": 140387.0}, {"date": "2017-08-14", "close": 0.23, "volume": 679741.0}, {"date": "2017-08-15", "close": 0.225, "volume": 173890.0}, {"date": "2017-08-16", "close": 0.22, "volume": 98676.0}, {"date": "2017-08-17", "close": 0.2, "volume": 162413.0}, {"date": "2017-08-18", "close": 0.2, "volume": 16651.0}, {"date": "2018-01-10", "close": 0.235, "volume": 2970042.0}, {"date": "2018-01-11", "close": 0.24, "volume": 1426380.0}, {"date": "2018-01-12", "close": 0.21, "volume": 431384.0}, {"date": "2018-01-15", "close": 0.2, "volume": 408631.0}, {"date": "2018-01-16", "close": 0.18, "volume": 307739.0}, {"date": "2018-01-17", "close": 0.195, "volume": 43613.0}, {"date": "2018-01-18", "close": 0.195, "volume": 22000.0}, {"date": "2018-01-19", "close": 0.22, "volume": 276783.0}, {"date": "2018-01-22", "close": 0.225, "volume": 690948.0}, {"date": "2018-01-23", "close": 0.21, "volume": 76760.0}, {"date": "2018-01-25", "close": 0.215, "volume": 90792.0}, {"date": "2018-01-29", "close": 0.2, "volume": 116059.0}, {"date": "2018-01-30", "close": 0.185, "volume": 89392.0}, {"date": "2018-01-31", "close": 0.185, "volume": 22868.0}, {"date": "2018-02-01", "close": 0.25, "volume": 804673.0}, {"date": "2018-02-02", "close": 0.285, "volume": 629442.0}, {"date": "2018-02-05", "close": 0.27, "volume": 1112128.0}, {"date": "2018-02-06", "close": 0.23, "volume": 227173.0}, {"date": "2018-02-07", "close": 0.24, "volume": 123950.0}, {"date": "2018-02-08", "close": 0.24, "volume": 215579.0}, {"date": "2018-02-09", "close": 0.24, "volume": 157570.0}, {"date": "2018-02-12", "close": 0.24, "volume": 4150.0}, {"date": "2018-02-13", "close": 0.23, "volume": 79506.0}, {"date": "2018-02-14", "close": 0.235, "volume": 30501.0}, {"date": "2018-02-15", "close": 0.235, "volume": 59628.0}, {"date": "2018-02-16", "close": 0.23, "volume": 18347.0}, {"date": "2018-02-19", "close": 0.215, "volume": 111688.0}, {"date": "2018-02-21", "close": 0.205, "volume": 212682.0}, {"date": "2018-02-22", "close": 0.205, "volume": 70540.0}, {"date": "2018-02-23", "close": 0.21, "volume": 50285.0}, {"date": "2018-02-26", "close": 0.2, "volume": 170126.0}, {"date": "2018-02-27", "close": 0.2, "volume": 121984.0}, {"date": "2018-02-28", "close": 0.2, "volume": 311986.0}, {"date": "2018-03-01", "close": 0.19, "volume": 126234.0}, {"date": "2018-03-02", "close": 0.195, "volume": 81284.0}, {"date": "2018-03-05", "close": 0.205, "volume": 57784.0}, {"date": "2018-03-06", "close": 0.205, "volume": 7769.0}, {"date": "2018-03-07", "close": 0.2, "volume": 241814.0}, {"date": "2018-03-08", "close": 0.175, "volume": 479049.0}, {"date": "2018-03-09", "close": 0.195, "volume": 190490.0}, {"date": "2018-03-14", "close": 0.19, "volume": 92066.0}, {"date": "2018-03-15", "close": 0.18, "volume": 79657.0}, {"date": "2018-03-16", "close": 0.17, "volume": 75820.0}, {"date": "2018-03-19", "close": 0.17, "volume": 130233.0}, {"date": "2018-03-20", "close": 0.185, "volume": 42588.0}, {"date": "2018-03-21", "close": 0.18, "volume": 105471.0}, {"date": "2018-03-22", "close": 0.17, "volume": 89476.0}, {"date": "2018-03-23", "close": 0.175, "volume": 266193.0}, {"date": "2018-03-26", "close": 0.175, "volume": 22531.0}, {"date": "2018-03-27", "close": 0.17, "volume": 45000.0}, {"date": "2018-03-28", "close": 0.16, "volume": 97579.0}, {"date": "2018-03-29", "close": 0.175, "volume": 1475.0}, {"date": "2018-04-03", "close": 0.175, "volume": 14054.0}, {"date": "2018-04-04", "close": 0.185, "volume": 279313.0}, {"date": "2018-04-05", "close": 0.185, "volume": 286408.0}, {"date": "2018-04-06", "close": 0.185, "volume": 28100.0}, {"date": "2018-04-09", "close": 0.18, "volume": 109494.0}, {"date": "2018-04-10", "close": 0.185, "volume": 165999.0}, {"date": "2018-04-11", "close": 0.21, "volume": 394244.0}, {"date": "2018-04-12", "close": 0.23, "volume": 117726.0}, {"date": "2018-04-13", "close": 0.25, "volume": 80893.0}, {"date": "2018-04-16", "close": 0.265, "volume": 20075.0}, {"date": "2018-04-17", "close": 0.23, "volume": 93930.0}, {"date": "2018-04-18", "close": 0.25, "volume": 423451.0}, {"date": "2018-04-19", "close": 0.24, "volume": 9235.0}, {"date": "2018-04-20", "close": 0.25, "volume": 126708.0}, {"date": "2018-04-23", "close": 0.225, "volume": 85986.0}, {"date": "2018-04-24", "close": 0.255, "volume": 408022.0}, {"date": "2018-04-26", "close": 0.265, "volume": 30738.0}, {"date": "2018-04-27", "close": 0.24, "volume": 134510.0}, {"date": "2018-04-30", "close": 0.2, "volume": 313723.0}, {"date": "2018-05-01", "close": 0.2, "volume": 135799.0}, {"date": "2018-05-02", "close": 0.205, "volume": 115467.0}, {"date": "2018-05-03", "close": 0.195, "volume": 253144.0}, {"date": "2018-05-04", "close": 0.18, "volume": 113930.0}, {"date": "2018-05-07", "close": 0.18, "volume": 20800.0}, {"date": "2018-05-08", "close": 0.18, "volume": 40000.0}, {"date": "2018-05-09", "close": 0.19, "volume": 15108.0}, {"date": "2018-05-10", "close": 0.19, "volume": 39811.0}, {"date": "2018-05-11", "close": 0.205, "volume": 82168.0}, {"date": "2018-05-14", "close": 0.22, "volume": 59151.0}, {"date": "2018-05-15", "close": 0.2, "volume": 102746.0}, {"date": "2018-05-16", "close": 0.195, "volume": 13723.0}, {"date": "2018-05-17", "close": 0.19, "volume": 19582.0}, {"date": "2018-05-18", "close": 0.19, "volume": 49443.0}, {"date": "2018-05-21", "close": 0.19, "volume": 18832.0}, {"date": "2018-05-22", "close": 0.18, "volume": 47551.0}, {"date": "2018-05-23", "close": 0.18, "volume": 41092.0}, {"date": "2018-05-24", "close": 0.18, "volume": 40318.0}, {"date": "2018-05-25", "close": 0.2, "volume": 78351.0}, {"date": "2018-05-28", "close": 0.195, "volume": 15871.0}, {"date": "2018-05-29", "close": 0.2, "volume": 19559.0}, {"date": "2018-05-30", "close": 0.18, "volume": 30039.0}, {"date": "2018-05-31", "close": 0.18, "volume": 17447.0}, {"date": "2018-06-01", "close": 0.2, "volume": 50000.0}, {"date": "2018-06-04", "close": 0.195, "volume": 5000.0}, {"date": "2018-06-05", "close": 0.19, "volume": 148768.0}, {"date": "2018-06-06", "close": 0.19, "volume": 71916.0}, {"date": "2018-06-07", "close": 0.19, "volume": 25000.0}, {"date": "2018-06-08", "close": 0.19, "volume": 42211.0}, {"date": "2018-06-12", "close": 0.19, "volume": 37641.0}, {"date": "2018-06-13", "close": 0.185, "volume": 17166.0}, {"date": "2018-06-14", "close": 0.185, "volume": 27769.0}, {"date": "2018-06-15", "close": 0.19, "volume": 64282.0}, {"date": "2018-06-18", "close": 0.19, "volume": 93252.0}, {"date": "2018-06-19", "close": 0.19, "volume": 31961.0}, {"date": "2018-06-20", "close": 0.195, "volume": 15548.0}, {"date": "2018-06-22", "close": 0.19, "volume": 180352.0}, {"date": "2018-06-25", "close": 0.185, "volume": 2334.0}, {"date": "2018-06-26", "close": 0.18, "volume": 15863.0}, {"date": "2018-06-27", "close": 0.175, "volume": 12486.0}, {"date": "2018-06-28", "close": 0.17, "volume": 22992.0}, {"date": "2018-06-29", "close": 0.18, "volume": 33937.0}, {"date": "2018-07-02", "close": 0.16, "volume": 191932.0}, {"date": "2018-07-03", "close": 0.17, "volume": 71086.0}, {"date": "2018-07-04", "close": 0.18, "volume": 53866.0}, {"date": "2018-07-05", "close": 0.17, "volume": 167647.0}, {"date": "2018-07-06", "close": 0.16, "volume": 21138.0}, {"date": "2018-07-09", "close": 0.165, "volume": 86125.0}, {"date": "2018-07-10", "close": 0.165, "volume": 76283.0}, {"date": "2018-07-11", "close": 0.185, "volume": 110000.0}, {"date": "2018-07-12", "close": 0.17, "volume": 21680.0}, {"date": "2018-07-13", "close": 0.165, "volume": 99002.0}, {"date": "2018-07-16", "close": 0.16, "volume": 89381.0}, {"date": "2018-07-17", "close": 0.16, "volume": 52110.0}, {"date": "2018-07-18", "close": 0.16, "volume": 10000.0}, {"date": "2018-07-20", "close": 0.16, "volume": 106215.0}, {"date": "2018-07-23", "close": 0.15, "volume": 70954.0}, {"date": "2018-07-24", "close": 0.155, "volume": 34796.0}, {"date": "2018-07-26", "close": 0.155, "volume": 172741.0}, {"date": "2018-07-27", "close": 0.15, "volume": 74140.0}, {"date": "2018-07-31", "close": 0.155, "volume": 151432.0}, {"date": "2018-08-01", "close": 0.155, "volume": 100000.0}, {"date": "2018-08-03", "close": 0.155, "volume": 2778.0}, {"date": "2018-08-06", "close": 0.18, "volume": 12156.0}, {"date": "2018-08-07", "close": 0.17, "volume": 16990.0}, {"date": "2018-08-08", "close": 0.17, "volume": 44010.0}, {"date": "2018-08-10", "close": 0.16, "volume": 82285.0}, {"date": "2018-08-14", "close": 0.165, "volume": 50002.0}, {"date": "2018-08-15", "close": 0.15, "volume": 168375.0}, {"date": "2018-08-16", "close": 0.14, "volume": 146783.0}, {"date": "2018-08-17", "close": 0.155, "volume": 128690.0}, {"date": "2018-08-20", "close": 0.15, "volume": 186177.0}, {"date": "2018-08-21", "close": 0.14, "volume": 191247.0}, {"date": "2018-08-22", "close": 0.135, "volume": 142117.0}, {"date": "2018-08-23", "close": 0.13, "volume": 6643.0}, {"date": "2018-08-24", "close": 0.155, "volume": 31139.0}, {"date": "2018-08-27", "close": 0.15, "volume": 80454.0}, {"date": "2018-08-28", "close": 0.16, "volume": 75197.0}, {"date": "2018-08-29", "close": 0.155, "volume": 112964.0}, {"date": "2018-08-30", "close": 0.15, "volume": 8390.0}, {"date": "2018-08-31", "close": 0.155, "volume": 97319.0}, {"date": "2018-09-03", "close": 0.15, "volume": 17389.0}, {"date": "2018-09-05", "close": 0.15, "volume": 91229.0}, {"date": "2018-09-06", "close": 0.155, "volume": 25172.0}, {"date": "2018-09-07", "close": 0.15, "volume": 15000.0}, {"date": "2018-09-10", "close": 0.155, "volume": 52470.0}, {"date": "2018-09-11", "close": 0.14, "volume": 297306.0}, {"date": "2018-09-13", "close": 0.14, "volume": 79426.0}, {"date": "2018-09-14", "close": 0.14, "volume": 27256.0}, {"date": "2018-09-18", "close": 0.12, "volume": 84154.0}, {"date": "2018-09-20", "close": 0.13, "volume": 8862.0}, {"date": "2018-09-21", "close": 0.145, "volume": 55248.0}, {"date": "2018-09-24", "close": 0.15, "volume": 57163.0}, {"date": "2018-09-25", "close": 0.155, "volume": 14244.0}, {"date": "2018-09-26", "close": 0.16, "volume": 103778.0}, {"date": "2018-10-01", "close": 0.2, "volume": 396178.0}, {"date": "2018-10-02", "close": 0.185, "volume": 198299.0}, {"date": "2018-10-03", "close": 0.185, "volume": 150140.0}, {"date": "2018-10-04", "close": 0.165, "volume": 4787.0}, {"date": "2018-10-05", "close": 0.22, "volume": 215726.0}, {"date": "2018-10-08", "close": 0.2, "volume": 130643.0}, {"date": "2018-10-10", "close": 0.175, "volume": 19704.0}, {"date": "2018-10-12", "close": 0.17, "volume": 60613.0}, {"date": "2018-10-16", "close": 0.19, "volume": 22391.0}, {"date": "2018-10-17", "close": 0.2, "volume": 73000.0}, {"date": "2018-10-18", "close": 0.19, "volume": 290495.0}, {"date": "2018-10-19", "close": 0.19, "volume": 105000.0}, {"date": "2018-10-22", "close": 0.19, "volume": 67780.0}, {"date": "2018-10-23", "close": 0.185, "volume": 53896.0}, {"date": "2018-10-24", "close": 0.185, "volume": 20000.0}, {"date": "2018-10-25", "close": 0.19, "volume": 71300.0}, {"date": "2018-10-26", "close": 0.2, "volume": 42743.0}, {"date": "2018-10-29", "close": 0.215, "volume": 284705.0}, {"date": "2018-10-30", "close": 0.195, "volume": 137000.0}, {"date": "2018-10-31", "close": 0.18, "volume": 4000.0}, {"date": "2018-11-01", "close": 0.185, "volume": 79293.0}, {"date": "2018-11-02", "close": 0.18, "volume": 36000.0}, {"date": "2018-11-05", "close": 0.185, "volume": 30000.0}, {"date": "2018-11-07", "close": 0.185, "volume": 20000.0}, {"date": "2018-11-09", "close": 0.17, "volume": 12800.0}, {"date": "2018-11-12", "close": 0.17, "volume": 57643.0}, {"date": "2018-11-14", "close": 0.16, "volume": 42583.0}, {"date": "2018-11-15", "close": 0.155, "volume": 44950.0}, {"date": "2018-11-16", "close": 0.165, "volume": 12646.0}, {"date": "2018-11-19", "close": 0.165, "volume": 20500.0}, {"date": "2018-11-20", "close": 0.165, "volume": 38850.0}, {"date": "2018-11-21", "close": 0.155, "volume": 10150.0}, {"date": "2018-11-22", "close": 0.145, "volume": 40000.0}, {"date": "2018-11-23", "close": 0.15, "volume": 74134.0}, {"date": "2018-11-26", "close": 0.15, "volume": 69845.0}, {"date": "2018-11-27", "close": 0.175, "volume": 30000.0}, {"date": "2018-11-29", "close": 0.175, "volume": 80000.0}, {"date": "2018-11-30", "close": 0.16, "volume": 8250.0}, {"date": "2018-12-03", "close": 0.175, "volume": 170186.0}, {"date": "2018-12-04", "close": 0.16, "volume": 125000.0}, {"date": "2018-12-05", "close": 0.17, "volume": 12400.0}, {"date": "2018-12-06", "close": 0.175, "volume": 68400.0}, {"date": "2018-12-10", "close": 0.175, "volume": 50000.0}, {"date": "2018-12-11", "close": 0.175, "volume": 90000.0}, {"date": "2018-12-12", "close": 0.175, "volume": 279800.0}, {"date": "2018-12-13", "close": 0.185, "volume": 2444.0}, {"date": "2018-12-14", "close": 0.19, "volume": 32000.0}, {"date": "2018-12-17", "close": 0.185, "volume": 57000.0}, {"date": "2018-12-18", "close": 0.185, "volume": 15000.0}, {"date": "2018-12-19", "close": 0.18, "volume": 54400.0}, {"date": "2018-12-24", "close": 0.175, "volume": 120000.0}, {"date": "2019-01-02", "close": 0.175, "volume": 600.0}, {"date": "2019-01-03", "close": 0.175, "volume": 59400.0}, {"date": "2019-01-07", "close": 0.175, "volume": 641.0}, {"date": "2019-01-08", "close": 0.16, "volume": 1006.0}, {"date": "2019-01-11", "close": 0.175, "volume": 117615.0}, {"date": "2019-01-14", "close": 0.18, "volume": 105459.0}, {"date": "2019-01-15", "close": 0.18, "volume": 197564.0}, {"date": "2019-01-16", "close": 0.175, "volume": 156219.0}, {"date": "2019-01-17", "close": 0.16, "volume": 114505.0}, {"date": "2019-01-18", "close": 0.15, "volume": 150000.0}, {"date": "2019-01-21", "close": 0.15, "volume": 59500.0}, {"date": "2019-01-22", "close": 0.14, "volume": 321209.0}, {"date": "2019-01-23", "close": 0.17, "volume": 42595.0}, {"date": "2019-01-24", "close": 0.145, "volume": 77536.0}, {"date": "2019-01-25", "close": 0.125, "volume": 581698.0}, {"date": "2019-01-29", "close": 0.125, "volume": 603057.0}, {"date": "2019-01-30", "close": 0.125, "volume": 182162.0}, {"date": "2019-01-31", "close": 0.135, "volume": 307526.0}, {"date": "2019-02-01", "close": 0.135, "volume": 22000.0}, {"date": "2019-02-04", "close": 0.145, "volume": 100674.0}, {"date": "2019-02-05", "close": 0.2, "volume": 223219.0}, {"date": "2019-02-06", "close": 0.165, "volume": 163676.0}, {"date": "2019-02-07", "close": 0.16, "volume": 88528.0}, {"date": "2019-02-08", "close": 0.16, "volume": 98932.0}, {"date": "2019-02-11", "close": 0.16, "volume": 56250.0}, {"date": "2019-02-13", "close": 0.16, "volume": 190777.0}, {"date": "2019-02-14", "close": 0.175, "volume": 54038.0}, {"date": "2019-02-15", "close": 0.175, "volume": 39885.0}, {"date": "2019-02-18", "close": 0.175, "volume": 50000.0}, {"date": "2019-02-19", "close": 0.165, "volume": 98879.0}, {"date": "2019-02-20", "close": 0.16, "volume": 221907.0}, {"date": "2019-02-21", "close": 0.15, "volume": 13832.0}, {"date": "2019-02-22", "close": 0.165, "volume": 76335.0}, {"date": "2019-02-25", "close": 0.165, "volume": 118488.0}, {"date": "2019-02-26", "close": 0.165, "volume": 144417.0}, {"date": "2019-02-27", "close": 0.165, "volume": 1518.0}, {"date": "2019-02-28", "close": 0.16, "volume": 71425.0}, {"date": "2019-03-01", "close": 0.165, "volume": 30590.0}, {"date": "2019-03-04", "close": 0.15, "volume": 407198.0}, {"date": "2019-03-05", "close": 0.17, "volume": 31604.0}, {"date": "2019-03-06", "close": 0.185, "volume": 398069.0}, {"date": "2019-03-07", "close": 0.185, "volume": 139626.0}, {"date": "2019-03-08", "close": 0.185, "volume": 79191.0}, {"date": "2019-03-11", "close": 0.18, "volume": 378570.0}, {"date": "2019-03-12", "close": 0.185, "volume": 174004.0}, {"date": "2019-03-13", "close": 0.19, "volume": 151726.0}, {"date": "2019-03-14", "close": 0.18, "volume": 90284.0}, {"date": "2019-03-15", "close": 0.2, "volume": 524279.0}, {"date": "2019-03-18", "close": 0.21, "volume": 167099.0}, {"date": "2019-03-19", "close": 0.2, "volume": 47702.0}, {"date": "2019-03-20", "close": 0.23, "volume": 143613.0}, {"date": "2019-03-21", "close": 0.23, "volume": 134292.0}, {"date": "2019-03-22", "close": 0.245, "volume": 128344.0}, {"date": "2019-03-25", "close": 0.23, "volume": 131000.0}, {"date": "2019-03-26", "close": 0.24, "volume": 60844.0}, {"date": "2019-03-27", "close": 0.225, "volume": 410149.0}, {"date": "2019-03-28", "close": 0.23, "volume": 376992.0}, {"date": "2019-03-29", "close": 0.275, "volume": 417962.0}, {"date": "2019-04-01", "close": 0.34, "volume": 318101.0}, {"date": "2019-04-02", "close": 0.355, "volume": 490149.0}, {"date": "2019-04-03", "close": 0.355, "volume": 229005.0}, {"date": "2019-04-04", "close": 0.34, "volume": 256473.0}, {"date": "2019-04-05", "close": 0.325, "volume": 184072.0}, {"date": "2019-04-08", "close": 0.31, "volume": 122356.0}, {"date": "2019-04-09", "close": 0.31, "volume": 73130.0}, {"date": "2019-04-10", "close": 0.365, "volume": 341004.0}, {"date": "2019-04-11", "close": 0.345, "volume": 496310.0}, {"date": "2019-04-12", "close": 0.33, "volume": 118012.0}, {"date": "2019-04-15", "close": 0.33, "volume": 50000.0}, {"date": "2019-04-16", "close": 0.33, "volume": 106879.0}, {"date": "2019-04-17", "close": 0.315, "volume": 254242.0}, {"date": "2019-04-18", "close": 0.315, "volume": 227347.0}, {"date": "2019-04-23", "close": 0.315, "volume": 41294.0}, {"date": "2019-04-24", "close": 0.285, "volume": 77663.0}, {"date": "2019-04-26", "close": 0.285, "volume": 463468.0}, {"date": "2019-04-29", "close": 0.295, "volume": 201816.0}, {"date": "2019-04-30", "close": 0.31, "volume": 96178.0}, {"date": "2019-05-01", "close": 0.29, "volume": 173325.0}, {"date": "2019-05-02", "close": 0.29, "volume": 14996.0}, {"date": "2019-05-03", "close": 0.29, "volume": 24712.0}, {"date": "2019-05-07", "close": 0.275, "volume": 8000.0}, {"date": "2019-05-09", "close": 0.265, "volume": 124743.0}, {"date": "2019-05-10", "close": 0.24, "volume": 92537.0}, {"date": "2019-05-13", "close": 0.24, "volume": 2199.0}, {"date": "2019-05-14", "close": 0.24, "volume": 6199.0}, {"date": "2019-05-15", "close": 0.24, "volume": 25000.0}, {"date": "2019-05-17", "close": 0.23, "volume": 90173.0}, {"date": "2019-05-20", "close": 0.23, "volume": 133682.0}, {"date": "2019-05-21", "close": 0.22, "volume": 284942.0}, {"date": "2019-05-22", "close": 0.22, "volume": 195326.0}, {"date": "2019-05-23", "close": 0.22, "volume": 73111.0}, {"date": "2019-05-24", "close": 0.22, "volume": 46358.0}, {"date": "2019-05-27", "close": 0.22, "volume": 53373.0}, {"date": "2019-05-28", "close": 0.25, "volume": 7159.0}, {"date": "2019-05-29", "close": 0.24, "volume": 32230.0}, {"date": "2019-05-30", "close": 0.24, "volume": 15102.0}, {"date": "2019-05-31", "close": 0.25, "volume": 69067.0}, {"date": "2019-06-03", "close": 0.24, "volume": 109127.0}, {"date": "2019-06-04", "close": 0.235, "volume": 8000.0}, {"date": "2019-06-05", "close": 0.23, "volume": 69242.0}, {"date": "2019-06-06", "close": 0.25, "volume": 9000.0}, {"date": "2019-06-11", "close": 0.25, "volume": 182805.0}, {"date": "2019-06-13", "close": 0.28, "volume": 54655.0}, {"date": "2019-06-14", "close": 0.27, "volume": 89919.0}, {"date": "2019-06-17", "close": 0.26, "volume": 98058.0}, {"date": "2019-06-18", "close": 0.26, "volume": 10000.0}, {"date": "2019-06-19", "close": 0.26, "volume": 117004.0}, {"date": "2019-06-20", "close": 0.25, "volume": 9594.0}, {"date": "2019-06-21", "close": 0.24, "volume": 227368.0}, {"date": "2019-06-24", "close": 0.225, "volume": 324421.0}, {"date": "2019-06-25", "close": 0.23, "volume": 10000.0}, {"date": "2019-06-26", "close": 0.24, "volume": 6516.0}, {"date": "2019-06-27", "close": 0.22, "volume": 87771.0}, {"date": "2019-06-28", "close": 0.24, "volume": 148484.0}, {"date": "2019-07-01", "close": 0.24, "volume": 30000.0}, {"date": "2019-07-02", "close": 0.24, "volume": 50000.0}, {"date": "2019-07-03", "close": 0.245, "volume": 142130.0}, {"date": "2019-07-04", "close": 0.26, "volume": 95713.0}, {"date": "2019-07-05", "close": 0.26, "volume": 65769.0}, {"date": "2019-07-08", "close": 0.26, "volume": 29231.0}, {"date": "2019-07-10", "close": 0.265, "volume": 67153.0}, {"date": "2019-07-11", "close": 0.22, "volume": 167039.0}, {"date": "2019-07-12", "close": 0.22, "volume": 87133.0}, {"date": "2019-07-15", "close": 0.24, "volume": 146000.0}, {"date": "2019-07-16", "close": 0.235, "volume": 191328.0}, {"date": "2019-07-17", "close": 0.225, "volume": 44200.0}, {"date": "2019-07-18", "close": 0.225, "volume": 75048.0}, {"date": "2019-07-23", "close": 0.2, "volume": 346011.0}, {"date": "2019-07-24", "close": 0.23, "volume": 97875.0}, {"date": "2019-07-25", "close": 0.24, "volume": 27011.0}, {"date": "2019-07-26", "close": 0.22, "volume": 169326.0}, {"date": "2019-07-29", "close": 0.235, "volume": 38170.0}, {"date": "2019-07-30", "close": 0.24, "volume": 143084.0}, {"date": "2019-07-31", "close": 0.235, "volume": 198965.0}, {"date": "2019-08-01", "close": 0.23, "volume": 170156.0}, {"date": "2019-08-02", "close": 0.22, "volume": 42225.0}, {"date": "2019-08-05", "close": 0.22, "volume": 16041.0}, {"date": "2019-08-06", "close": 0.22, "volume": 72547.0}, {"date": "2019-08-08", "close": 0.22, "volume": 104533.0}, {"date": "2019-08-09", "close": 0.22, "volume": 44915.0}, {"date": "2019-08-12", "close": 0.22, "volume": 100000.0}, {"date": "2019-08-13", "close": 0.23, "volume": 228122.0}, {"date": "2019-08-14", "close": 0.23, "volume": 98829.0}, {"date": "2019-08-16", "close": 0.21, "volume": 17678.0}, {"date": "2019-08-19", "close": 0.23, "volume": 50000.0}, {"date": "2019-08-21", "close": 0.215, "volume": 160982.0}, {"date": "2019-08-22", "close": 0.19, "volume": 238786.0}, {"date": "2019-08-23", "close": 0.195, "volume": 1500.0}, {"date": "2019-08-26", "close": 0.195, "volume": 53677.0}, {"date": "2019-08-27", "close": 0.19, "volume": 241497.0}, {"date": "2019-08-28", "close": 0.205, "volume": 100000.0}, {"date": "2019-08-29", "close": 0.21, "volume": 11089.0}, {"date": "2019-08-30", "close": 0.215, "volume": 116708.0}, {"date": "2019-09-02", "close": 0.205, "volume": 46320.0}, {"date": "2019-09-03", "close": 0.225, "volume": 54234.0}, {"date": "2019-09-04", "close": 0.21, "volume": 56658.0}, {"date": "2019-09-05", "close": 0.21, "volume": 92405.0}, {"date": "2019-09-06", "close": 0.2, "volume": 54963.0}, {"date": "2019-09-09", "close": 0.2, "volume": 34739.0}, {"date": "2019-09-10", "close": 0.2, "volume": 10000.0}, {"date": "2019-09-11", "close": 0.215, "volume": 70626.0}, {"date": "2019-09-12", "close": 0.215, "volume": 62713.0}, {"date": "2019-09-16", "close": 0.2, "volume": 151864.0}, {"date": "2019-09-17", "close": 0.18, "volume": 86099.0}, {"date": "2019-09-18", "close": 0.195, "volume": 8830.0}, {"date": "2019-09-19", "close": 0.18, "volume": 56760.0}, {"date": "2019-09-20", "close": 0.185, "volume": 21000.0}, {"date": "2019-09-23", "close": 0.205, "volume": 174747.0}, {"date": "2019-09-24", "close": 0.195, "volume": 145668.0}, {"date": "2019-09-25", "close": 0.195, "volume": 37500.0}, {"date": "2019-09-26", "close": 0.185, "volume": 64626.0}, {"date": "2019-09-27", "close": 0.19, "volume": 65353.0}, {"date": "2019-09-30", "close": 0.19, "volume": 97103.0}, {"date": "2019-10-01", "close": 0.19, "volume": 20343.0}, {"date": "2019-10-02", "close": 0.2, "volume": 107843.0}, {"date": "2019-10-03", "close": 0.19, "volume": 101175.0}, {"date": "2019-10-04", "close": 0.185, "volume": 161537.0}, {"date": "2019-10-07", "close": 0.2, "volume": 63793.0}, {"date": "2019-10-08", "close": 0.215, "volume": 122431.0}, {"date": "2019-10-09", "close": 0.195, "volume": 165162.0}, {"date": "2019-10-10", "close": 0.205, "volume": 158052.0}, {"date": "2019-10-11", "close": 0.2, "volume": 6423.0}, {"date": "2019-10-14", "close": 0.195, "volume": 82901.0}, {"date": "2019-10-15", "close": 0.205, "volume": 14500.0}, {"date": "2019-10-18", "close": 0.195, "volume": 203364.0}, {"date": "2019-10-21", "close": 0.21, "volume": 70554.0}, {"date": "2019-10-22", "close": 0.18, "volume": 28878.0}, {"date": "2019-10-23", "close": 0.2, "volume": 374726.0}, {"date": "2019-10-24", "close": 0.21, "volume": 65570.0}, {"date": "2019-10-25", "close": 0.2, "volume": 55000.0}, {"date": "2019-10-29", "close": 0.2, "volume": 137931.0}, {"date": "2019-10-30", "close": 0.2, "volume": 300502.0}, {"date": "2019-10-31", "close": 0.2, "volume": 269458.0}, {"date": "2019-11-01", "close": 0.2, "volume": 25000.0}, {"date": "2019-11-04", "close": 0.2, "volume": 50000.0}, {"date": "2019-11-06", "close": 0.2, "volume": 5250.0}, {"date": "2019-11-12", "close": 0.18, "volume": 112106.0}, {"date": "2019-11-18", "close": 0.18, "volume": 27777.0}, {"date": "2019-11-19", "close": 0.18, "volume": 10000.0}, {"date": "2019-11-20", "close": 0.2, "volume": 26554.0}, {"date": "2019-11-25", "close": 0.18, "volume": 4500.0}, {"date": "2019-11-26", "close": 0.18, "volume": 500.0}, {"date": "2019-11-28", "close": 0.18, "volume": 61085.0}, {"date": "2019-12-03", "close": 0.16, "volume": 13305.0}, {"date": "2019-12-04", "close": 0.15, "volume": 105385.0}, {"date": "2019-12-05", "close": 0.15, "volume": 51888.0}, {"date": "2019-12-09", "close": 0.15, "volume": 161172.0}, {"date": "2019-12-10", "close": 0.14, "volume": 130652.0}, {"date": "2019-12-11", "close": 0.155, "volume": 104500.0}, {"date": "2019-12-12", "close": 0.15, "volume": 156550.0}, {"date": "2019-12-13", "close": 0.16, "volume": 5000.0}, {"date": "2019-12-16", "close": 0.16, "volume": 13750.0}, {"date": "2019-12-17", "close": 0.16, "volume": 31545.0}, {"date": "2019-12-18", "close": 0.16, "volume": 22000.0}, {"date": "2019-12-19", "close": 0.155, "volume": 33720.0}, {"date": "2019-12-20", "close": 0.14, "volume": 293426.0}, {"date": "2019-12-23", "close": 0.13, "volume": 314808.0}, {"date": "2019-12-24", "close": 0.13, "volume": 140204.0}, {"date": "2019-12-27", "close": 0.13, "volume": 75000.0}, {"date": "2019-12-30", "close": 0.13, "volume": 28808.0}, {"date": "2019-12-31", "close": 0.14, "volume": 4572.0}, {"date": "2020-01-02", "close": 0.135, "volume": 5611.0}, {"date": "2020-01-03", "close": 0.135, "volume": 32154.0}, {"date": "2020-01-06", "close": 0.13, "volume": 433328.0}, {"date": "2020-01-08", "close": 0.125, "volume": 240557.0}, {"date": "2020-01-09", "close": 0.13, "volume": 5000.0}, {"date": "2020-01-10", "close": 0.125, "volume": 2617.0}, {"date": "2020-01-13", "close": 0.135, "volume": 62749.0}, {"date": "2020-01-14", "close": 0.135, "volume": 115487.0}, {"date": "2020-01-15", "close": 0.135, "volume": 4000.0}, {"date": "2020-01-16", "close": 0.13, "volume": 201707.0}, {"date": "2020-01-17", "close": 0.125, "volume": 207936.0}, {"date": "2020-01-20", "close": 0.125, "volume": 30000.0}, {"date": "2020-01-21", "close": 0.13, "volume": 202500.0}, {"date": "2020-01-22", "close": 0.12, "volume": 270748.0}, {"date": "2020-01-23", "close": 0.14, "volume": 7260.0}, {"date": "2020-01-28", "close": 0.14, "volume": 22760.0}, {"date": "2020-01-29", "close": 0.15, "volume": 46900.0}, {"date": "2020-01-30", "close": 0.125, "volume": 68019.0}, {"date": "2020-01-31", "close": 0.12, "volume": 214143.0}, {"date": "2020-02-03", "close": 0.115, "volume": 144517.0}, {"date": "2020-02-04", "close": 0.125, "volume": 87183.0}, {"date": "2020-02-05", "close": 0.125, "volume": 35904.0}, {"date": "2020-02-06", "close": 0.12, "volume": 257.0}, {"date": "2020-02-07", "close": 0.15, "volume": 45000.0}, {"date": "2020-02-10", "close": 0.17, "volume": 102923.0}, {"date": "2020-02-11", "close": 0.17, "volume": 58597.0}, {"date": "2020-02-12", "close": 0.165, "volume": 24233.0}, {"date": "2020-02-13", "close": 0.17, "volume": 140635.0}, {"date": "2020-02-14", "close": 0.16, "volume": 96165.0}, {"date": "2020-02-17", "close": 0.17, "volume": 11000.0}, {"date": "2020-02-18", "close": 0.185, "volume": 66151.0}, {"date": "2020-02-19", "close": 0.2, "volume": 123958.0}, {"date": "2020-02-20", "close": 0.185, "volume": 83215.0}, {"date": "2020-02-21", "close": 0.195, "volume": 265650.0}, {"date": "2020-02-24", "close": 0.185, "volume": 143027.0}, {"date": "2020-02-25", "close": 0.17, "volume": 32476.0}, {"date": "2020-02-26", "close": 0.15, "volume": 90782.0}, {"date": "2020-02-27", "close": 0.18, "volume": 97044.0}, {"date": "2020-02-28", "close": 0.17, "volume": 172.0}, {"date": "2020-03-02", "close": 0.14, "volume": 92649.0}, {"date": "2020-03-04", "close": 0.145, "volume": 23797.0}, {"date": "2020-03-05", "close": 0.14, "volume": 2000.0}, {"date": "2020-03-06", "close": 0.14, "volume": 78969.0}, {"date": "2020-03-10", "close": 0.135, "volume": 55000.0}, {"date": "2020-03-11", "close": 0.13, "volume": 216748.0}, {"date": "2020-03-12", "close": 0.12, "volume": 195860.0}, {"date": "2020-03-13", "close": 0.1, "volume": 199000.0}, {"date": "2020-03-16", "close": 0.135, "volume": 50758.0}, {"date": "2020-03-17", "close": 0.125, "volume": 221938.0}, {"date": "2020-03-19", "close": 0.11, "volume": 290000.0}, {"date": "2020-03-20", "close": 0.095, "volume": 191000.0}, {"date": "2020-03-23", "close": 0.09, "volume": 317828.0}, {"date": "2020-03-24", "close": 0.1, "volume": 308571.0}, {"date": "2020-03-25", "close": 0.105, "volume": 71818.0}, {"date": "2020-03-26", "close": 0.09, "volume": 122222.0}, {"date": "2020-03-27", "close": 0.09, "volume": 198379.0}, {"date": "2020-03-30", "close": 0.09, "volume": 70000.0}, {"date": "2020-03-31", "close": 0.09, "volume": 10000.0}, {"date": "2020-04-01", "close": 0.09, "volume": 65000.0}, {"date": "2020-04-02", "close": 0.09, "volume": 60554.0}, {"date": "2020-04-03", "close": 0.085, "volume": 14295.0}, {"date": "2020-04-06", "close": 0.09, "volume": 110000.0}, {"date": "2020-04-07", "close": 0.1, "volume": 14363.0}, {"date": "2020-04-08", "close": 0.105, "volume": 208652.0}, {"date": "2020-04-09", "close": 0.105, "volume": 76138.0}, {"date": "2020-04-15", "close": 0.11, "volume": 192141.0}, {"date": "2020-04-16", "close": 0.12, "volume": 73999.0}, {"date": "2020-04-17", "close": 0.125, "volume": 60000.0}, {"date": "2020-04-20", "close": 0.125, "volume": 66281.0}, {"date": "2020-04-21", "close": 0.115, "volume": 259484.0}, {"date": "2020-04-22", "close": 0.105, "volume": 48500.0}, {"date": "2020-04-24", "close": 0.11, "volume": 41328.0}, {"date": "2020-04-27", "close": 0.1, "volume": 332442.0}, {"date": "2020-04-29", "close": 0.105, "volume": 120484.0}, {"date": "2020-04-30", "close": 0.11, "volume": 37921.0}, {"date": "2020-05-01", "close": 0.105, "volume": 17000.0}, {"date": "2020-05-04", "close": 0.096, "volume": 190899.0}, {"date": "2020-05-06", "close": 0.09, "volume": 50000.0}, {"date": "2020-05-07", "close": 0.091, "volume": 69340.0}, {"date": "2020-05-11", "close": 0.093, "volume": 147607.0}, {"date": "2020-05-12", "close": 0.092, "volume": 99397.0}, {"date": "2020-05-13", "close": 0.092, "volume": 30026.0}, {"date": "2020-05-14", "close": 0.1, "volume": 45000.0}, {"date": "2020-05-15", "close": 0.105, "volume": 104007.0}, {"date": "2020-05-18", "close": 0.1, "volume": 76085.0}, {"date": "2020-05-20", "close": 0.11, "volume": 142000.0}, {"date": "2020-05-21", "close": 0.105, "volume": 30000.0}, {"date": "2020-05-25", "close": 0.11, "volume": 77895.0}, {"date": "2020-05-26", "close": 0.1, "volume": 137500.0}, {"date": "2020-05-27", "close": 0.105, "volume": 20000.0}, {"date": "2020-05-28", "close": 0.095, "volume": 189104.0}, {"date": "2020-05-29", "close": 0.1, "volume": 10000.0}, {"date": "2020-06-01", "close": 0.093, "volume": 481348.0}, {"date": "2020-06-02", "close": 0.1, "volume": 20000.0}, {"date": "2020-06-03", "close": 0.1, "volume": 115853.0}, {"date": "2020-06-04", "close": 0.1, "volume": 14147.0}, {"date": "2020-06-05", "close": 0.1, "volume": 9800.0}, {"date": "2020-06-09", "close": 0.115, "volume": 109071.0}, {"date": "2020-06-10", "close": 0.11, "volume": 117491.0}, {"date": "2020-06-11", "close": 0.099, "volume": 456300.0}, {"date": "2020-06-12", "close": 0.094, "volume": 519500.0}, {"date": "2020-06-15", "close": 0.097, "volume": 524681.0}, {"date": "2020-06-16", "close": 0.11, "volume": 305000.0}, {"date": "2020-06-18", "close": 0.12, "volume": 100898.0}, {"date": "2020-06-19", "close": 0.135, "volume": 134610.0}, {"date": "2020-06-22", "close": 0.17, "volume": 146812.0}, {"date": "2020-06-23", "close": 0.18, "volume": 35384.0}, {"date": "2020-06-24", "close": 0.175, "volume": 56480.0}, {"date": "2020-06-25", "close": 0.165, "volume": 3110.0}, {"date": "2020-06-26", "close": 0.165, "volume": 219946.0}, {"date": "2020-06-29", "close": 0.165, "volume": 73579.0}, {"date": "2020-06-30", "close": 0.155, "volume": 75487.0}, {"date": "2020-07-01", "close": 0.15, "volume": 150705.0}, {"date": "2020-07-02", "close": 0.16, "volume": 18295.0}, {"date": "2020-07-03", "close": 0.17, "volume": 120440.0}, {"date": "2020-07-06", "close": 0.17, "volume": 47868.0}, {"date": "2020-07-08", "close": 0.17, "volume": 18427.0}, {"date": "2020-07-09", "close": 0.185, "volume": 421266.0}, {"date": "2020-07-10", "close": 0.195, "volume": 246036.0}, {"date": "2020-07-13", "close": 0.2, "volume": 116487.0}, {"date": "2020-07-14", "close": 0.175, "volume": 157000.0}, {"date": "2020-07-15", "close": 0.185, "volume": 30714.0}, {"date": "2020-07-16", "close": 0.18, "volume": 2827.0}, {"date": "2020-07-21", "close": 0.18, "volume": 30555.0}, {"date": "2020-07-22", "close": 0.185, "volume": 46451.0}, {"date": "2020-07-23", "close": 0.2, "volume": 161940.0}, {"date": "2020-07-24", "close": 0.185, "volume": 71896.0}, {"date": "2020-07-27", "close": 0.19, "volume": 94000.0}, {"date": "2020-07-28", "close": 0.185, "volume": 156000.0}, {"date": "2020-07-29", "close": 0.19, "volume": 99538.0}, {"date": "2020-07-30", "close": 0.185, "volume": 192258.0}, {"date": "2020-07-31", "close": 0.185, "volume": 36750.0}, {"date": "2020-08-03", "close": 0.175, "volume": 165147.0}, {"date": "2020-08-04", "close": 0.18, "volume": 65000.0}, {"date": "2020-08-05", "close": 0.185, "volume": 226259.0}, {"date": "2020-08-06", "close": 0.185, "volume": 124709.0}, {"date": "2020-08-07", "close": 0.195, "volume": 100702.0}, {"date": "2020-08-10", "close": 0.195, "volume": 85000.0}, {"date": "2020-08-11", "close": 0.2, "volume": 207869.0}, {"date": "2020-08-12", "close": 0.19, "volume": 99993.0}, {"date": "2020-08-13", "close": 0.22, "volume": 57900.0}, {"date": "2020-08-14", "close": 0.22, "volume": 149681.0}, {"date": "2020-08-17", "close": 0.22, "volume": 70006.0}, {"date": "2020-08-18", "close": 0.22, "volume": 66804.0}, {"date": "2020-08-19", "close": 0.22, "volume": 76350.0}, {"date": "2020-08-20", "close": 0.215, "volume": 218392.0}, {"date": "2020-08-21", "close": 0.215, "volume": 138349.0}, {"date": "2020-08-24", "close": 0.225, "volume": 99258.0}, {"date": "2020-08-25", "close": 0.23, "volume": 90413.0}, {"date": "2020-08-26", "close": 0.23, "volume": 53900.0}, {"date": "2020-08-27", "close": 0.235, "volume": 179273.0}, {"date": "2020-08-28", "close": 0.25, "volume": 171276.0}, {"date": "2020-08-31", "close": 0.295, "volume": 331446.0}, {"date": "2020-09-01", "close": 0.28, "volume": 166272.0}, {"date": "2020-09-02", "close": 0.275, "volume": 163646.0}, {"date": "2020-09-03", "close": 0.28, "volume": 82933.0}, {"date": "2020-09-04", "close": 0.28, "volume": 167450.0}, {"date": "2020-09-07", "close": 0.34, "volume": 1576992.0}, {"date": "2020-09-08", "close": 0.36, "volume": 487831.0}, {"date": "2020-09-09", "close": 0.33, "volume": 375758.0}, {"date": "2020-09-10", "close": 0.34, "volume": 283235.0}, {"date": "2020-09-11", "close": 0.34, "volume": 576581.0}, {"date": "2020-09-14", "close": 0.335, "volume": 884194.0}, {"date": "2020-09-15", "close": 0.335, "volume": 754272.0}, {"date": "2020-09-16", "close": 0.35, "volume": 289234.0}, {"date": "2020-09-17", "close": 0.4, "volume": 647673.0}, {"date": "2020-09-18", "close": 0.5, "volume": 1154415.0}, {"date": "2020-09-21", "close": 0.485, "volume": 1198233.0}, {"date": "2020-09-22", "close": 0.5, "volume": 611672.0}, {"date": "2020-09-23", "close": 0.475, "volume": 254457.0}, {"date": "2020-09-24", "close": 0.47, "volume": 922294.0}, {"date": "2020-09-25", "close": 0.485, "volume": 300924.0}, {"date": "2020-09-28", "close": 0.495, "volume": 889435.0}, {"date": "2020-09-29", "close": 0.5, "volume": 150075.0}, {"date": "2020-09-30", "close": 0.48, "volume": 581573.0}, {"date": "2020-10-01", "close": 0.43, "volume": 508649.0}, {"date": "2020-10-02", "close": 0.41, "volume": 522150.0}, {"date": "2020-10-05", "close": 0.445, "volume": 363451.0}, {"date": "2020-10-06", "close": 0.435, "volume": 433718.0}, {"date": "2020-10-07", "close": 0.48, "volume": 1151968.0}, {"date": "2020-10-08", "close": 0.435, "volume": 1222649.0}, {"date": "2020-10-09", "close": 0.455, "volume": 529418.0}, {"date": "2020-10-12", "close": 0.445, "volume": 538903.0}, {"date": "2020-10-13", "close": 0.46, "volume": 504001.0}, {"date": "2020-10-14", "close": 0.455, "volume": 511573.0}, {"date": "2020-10-15", "close": 0.445, "volume": 860148.0}, {"date": "2020-10-16", "close": 0.44, "volume": 563144.0}, {"date": "2020-10-19", "close": 0.425, "volume": 453971.0}, {"date": "2020-10-20", "close": 0.42, "volume": 590445.0}, {"date": "2020-10-21", "close": 0.425, "volume": 842289.0}, {"date": "2020-10-22", "close": 0.43, "volume": 911601.0}, {"date": "2020-10-23", "close": 0.405, "volume": 476200.0}, {"date": "2020-10-26", "close": 0.42, "volume": 887045.0}, {"date": "2020-10-27", "close": 0.4, "volume": 732312.0}, {"date": "2020-10-28", "close": 0.385, "volume": 746665.0}, {"date": "2020-10-29", "close": 0.39, "volume": 567488.0}, {"date": "2020-10-30", "close": 0.385, "volume": 74401.0}, {"date": "2020-11-02", "close": 0.38, "volume": 481838.0}, {"date": "2020-11-03", "close": 0.38, "volume": 384302.0}, {"date": "2020-11-04", "close": 0.345, "volume": 438800.0}, {"date": "2020-11-05", "close": 0.345, "volume": 78282.0}, {"date": "2020-11-06", "close": 0.345, "volume": 282220.0}, {"date": "2020-11-09", "close": 0.34, "volume": 394245.0}, {"date": "2020-11-10", "close": 0.34, "volume": 505696.0}, {"date": "2020-11-11", "close": 0.34, "volume": 390954.0}, {"date": "2020-11-12", "close": 0.33, "volume": 418336.0}, {"date": "2020-11-13", "close": 0.34, "volume": 152589.0}, {"date": "2020-11-16", "close": 0.335, "volume": 39790.0}, {"date": "2020-11-17", "close": 0.33, "volume": 414310.0}, {"date": "2020-11-18", "close": 0.33, "volume": 243604.0}, {"date": "2020-11-19", "close": 0.355, "volume": 418407.0}, {"date": "2020-11-20", "close": 0.355, "volume": 242086.0}, {"date": "2020-11-23", "close": 0.355, "volume": 446066.0}, {"date": "2020-11-24", "close": 0.35, "volume": 326826.0}, {"date": "2020-11-25", "close": 0.335, "volume": 298053.0}, {"date": "2020-11-26", "close": 0.34, "volume": 120277.0}, {"date": "2020-11-27", "close": 0.33, "volume": 473413.0}, {"date": "2020-11-30", "close": 0.295, "volume": 659057.0}, {"date": "2020-12-01", "close": 0.285, "volume": 341155.0}, {"date": "2020-12-02", "close": 0.285, "volume": 252184.0}, {"date": "2020-12-03", "close": 0.305, "volume": 321457.0}, {"date": "2020-12-04", "close": 0.29, "volume": 182535.0}, {"date": "2020-12-07", "close": 0.29, "volume": 355170.0}, {"date": "2020-12-08", "close": 0.3, "volume": 137182.0}, {"date": "2020-12-09", "close": 0.28, "volume": 457631.0}, {"date": "2020-12-10", "close": 0.275, "volume": 330335.0}, {"date": "2020-12-11", "close": 0.285, "volume": 194070.0}, {"date": "2020-12-14", "close": 0.3, "volume": 222426.0}, {"date": "2020-12-15", "close": 0.28, "volume": 180871.0}, {"date": "2020-12-16", "close": 0.255, "volume": 503034.0}, {"date": "2020-12-17", "close": 0.28, "volume": 284770.0}, {"date": "2020-12-18", "close": 0.28, "volume": 62826.0}, {"date": "2020-12-21", "close": 0.265, "volume": 66681.0}, {"date": "2020-12-22", "close": 0.255, "volume": 97894.0}, {"date": "2020-12-23", "close": 0.26, "volume": 39085.0}, {"date": "2020-12-24", "close": 0.29, "volume": 89702.0}, {"date": "2020-12-29", "close": 0.28, "volume": 41600.0}, {"date": "2020-12-30", "close": 0.29, "volume": 53405.0}, {"date": "2020-12-31", "close": 0.28, "volume": 193615.0}, {"date": "2021-01-04", "close": 0.29, "volume": 159188.0}, {"date": "2021-01-05", "close": 0.29, "volume": 59952.0}, {"date": "2021-01-06", "close": 0.3, "volume": 83944.0}, {"date": "2021-01-07", "close": 0.3, "volume": 343441.0}, {"date": "2021-01-08", "close": 0.285, "volume": 330630.0}, {"date": "2021-01-11", "close": 0.29, "volume": 119695.0}, {"date": "2021-01-12", "close": 0.28, "volume": 233323.0}, {"date": "2021-01-13", "close": 0.28, "volume": 138636.0}, {"date": "2021-01-14", "close": 0.28, "volume": 33444.0}, {"date": "2021-01-15", "close": 0.285, "volume": 55873.0}, {"date": "2021-01-18", "close": 0.29, "volume": 441418.0}, {"date": "2021-01-19", "close": 0.28, "volume": 226497.0}, {"date": "2021-01-20", "close": 0.37, "volume": 1577548.0}, {"date": "2021-01-21", "close": 0.34, "volume": 852829.0}, {"date": "2021-01-22", "close": 0.325, "volume": 441012.0}, {"date": "2021-01-25", "close": 0.32, "volume": 369816.0}, {"date": "2021-01-27", "close": 0.335, "volume": 345454.0}, {"date": "2021-01-28", "close": 0.315, "volume": 367042.0}, {"date": "2021-01-29", "close": 0.315, "volume": 540046.0}, {"date": "2021-02-01", "close": 0.3, "volume": 678714.0}, {"date": "2021-02-02", "close": 0.305, "volume": 344813.0}, {"date": "2021-02-03", "close": 0.305, "volume": 211540.0}, {"date": "2021-02-04", "close": 0.295, "volume": 211536.0}, {"date": "2021-02-05", "close": 0.285, "volume": 219480.0}, {"date": "2021-02-08", "close": 0.285, "volume": 237005.0}, {"date": "2021-02-09", "close": 0.28, "volume": 277433.0}, {"date": "2021-02-10", "close": 0.275, "volume": 205574.0}, {"date": "2021-02-11", "close": 0.26, "volume": 361727.0}, {"date": "2021-02-12", "close": 0.275, "volume": 220843.0}, {"date": "2021-02-15", "close": 0.31, "volume": 285853.0}, {"date": "2021-02-16", "close": 0.3, "volume": 478110.0}, {"date": "2021-02-17", "close": 0.295, "volume": 244112.0}, {"date": "2021-02-18", "close": 0.305, "volume": 521827.0}, {"date": "2021-02-19", "close": 0.29, "volume": 243513.0}, {"date": "2021-02-22", "close": 0.295, "volume": 240264.0}, {"date": "2021-02-23", "close": 0.305, "volume": 400957.0}, {"date": "2021-02-24", "close": 0.29, "volume": 275865.0}, {"date": "2021-02-25", "close": 0.29, "volume": 302542.0}, {"date": "2021-02-26", "close": 0.3, "volume": 304661.0}, {"date": "2021-03-01", "close": 0.29, "volume": 200930.0}, {"date": "2021-03-02", "close": 0.28, "volume": 219678.0}, {"date": "2021-03-03", "close": 0.28, "volume": 144731.0}, {"date": "2021-03-04", "close": 0.28, "volume": 268248.0}, {"date": "2021-03-05", "close": 0.265, "volume": 104380.0}, {"date": "2021-03-08", "close": 0.265, "volume": 27880.0}, {"date": "2021-03-09", "close": 0.285, "volume": 77730.0}, {"date": "2021-03-10", "close": 0.28, "volume": 17900.0}, {"date": "2021-03-11", "close": 0.265, "volume": 111756.0}, {"date": "2021-03-12", "close": 0.29, "volume": 321403.0}, {"date": "2021-03-15", "close": 0.27, "volume": 73296.0}, {"date": "2021-03-16", "close": 0.265, "volume": 142071.0}, {"date": "2021-03-17", "close": 0.265, "volume": 257301.0}, {"date": "2021-03-18", "close": 0.265, "volume": 199869.0}, {"date": "2021-03-19", "close": 0.27, "volume": 383694.0}, {"date": "2021-03-22", "close": 0.275, "volume": 431012.0}, {"date": "2021-03-23", "close": 0.275, "volume": 71244.0}, {"date": "2021-03-24", "close": 0.275, "volume": 18100.0}, {"date": "2021-03-25", "close": 0.265, "volume": 216841.0}, {"date": "2021-03-26", "close": 0.27, "volume": 83583.0}, {"date": "2021-03-29", "close": 0.27, "volume": 177051.0}, {"date": "2021-03-30", "close": 0.265, "volume": 2000.0}, {"date": "2021-03-31", "close": 0.25, "volume": 285418.0}, {"date": "2021-04-01", "close": 0.25, "volume": 354125.0}, {"date": "2021-04-06", "close": 0.255, "volume": 513994.0}, {"date": "2021-04-07", "close": 0.2, "volume": 1336653.0}, {"date": "2021-04-08", "close": 0.19, "volume": 525737.0}, {"date": "2021-04-09", "close": 0.195, "volume": 719060.0}, {"date": "2021-04-12", "close": 0.195, "volume": 420446.0}, {"date": "2021-04-13", "close": 0.2, "volume": 318311.0}, {"date": "2021-04-14", "close": 0.195, "volume": 437149.0}, {"date": "2021-04-15", "close": 0.205, "volume": 449073.0}, {"date": "2021-04-16", "close": 0.22, "volume": 507915.0}, {"date": "2021-04-19", "close": 0.245, "volume": 394420.0}, {"date": "2021-04-20", "close": 0.255, "volume": 327611.0}, {"date": "2021-04-21", "close": 0.24, "volume": 219244.0}, {"date": "2021-04-22", "close": 0.22, "volume": 245870.0}, {"date": "2021-04-23", "close": 0.25, "volume": 65600.0}, {"date": "2021-04-26", "close": 0.25, "volume": 76256.0}, {"date": "2021-04-27", "close": 0.26, "volume": 186580.0}, {"date": "2021-04-28", "close": 0.265, "volume": 189852.0}, {"date": "2021-04-29", "close": 0.265, "volume": 166724.0}, {"date": "2021-04-30", "close": 0.26, "volume": 46879.0}, {"date": "2021-05-03", "close": 0.31, "volume": 1747378.0}, {"date": "2021-05-04", "close": 0.325, "volume": 1565231.0}, {"date": "2021-05-05", "close": 0.35, "volume": 935662.0}, {"date": "2021-05-06", "close": 0.33, "volume": 575095.0}, {"date": "2021-05-07", "close": 0.29, "volume": 682401.0}, {"date": "2021-05-10", "close": 0.285, "volume": 91066.0}, {"date": "2021-05-11", "close": 0.29, "volume": 274241.0}, {"date": "2021-05-12", "close": 0.277, "volume": 92253.0}, {"date": "2021-05-13", "close": 0.277, "volume": 68821.0}, {"date": "2021-05-14", "close": 0.265, "volume": 79648.0}, {"date": "2021-05-17", "close": 0.26, "volume": 65730.0}, {"date": "2021-05-18", "close": 0.275, "volume": 401989.0}, {"date": "2021-05-19", "close": 0.26, "volume": 94732.0}, {"date": "2021-05-20", "close": 0.265, "volume": 95300.0}, {"date": "2021-05-21", "close": 0.265, "volume": 126585.0}, {"date": "2021-05-24", "close": 0.28, "volume": 186765.0}, {"date": "2021-05-25", "close": 0.265, "volume": 135207.0}, {"date": "2021-05-26", "close": 0.26, "volume": 238685.0}, {"date": "2021-05-27", "close": 0.26, "volume": 163246.0}, {"date": "2021-05-28", "close": 0.26, "volume": 177298.0}, {"date": "2021-05-31", "close": 0.265, "volume": 91749.0}, {"date": "2021-06-01", "close": 0.275, "volume": 383626.0}, {"date": "2021-06-02", "close": 0.26, "volume": 65222.0}, {"date": "2021-06-03", "close": 0.26, "volume": 40000.0}, {"date": "2021-06-04", "close": 0.27, "volume": 14308.0}, {"date": "2021-06-07", "close": 0.27, "volume": 102000.0}, {"date": "2021-06-08", "close": 0.265, "volume": 172823.0}, {"date": "2021-06-09", "close": 0.265, "volume": 43646.0}, {"date": "2021-06-10", "close": 0.265, "volume": 34136.0}, {"date": "2021-06-11", "close": 0.275, "volume": 50369.0}, {"date": "2021-06-15", "close": 0.26, "volume": 178266.0}, {"date": "2021-06-16", "close": 0.25, "volume": 475045.0}, {"date": "2021-06-17", "close": 0.245, "volume": 140733.0}, {"date": "2021-06-18", "close": 0.24, "volume": 395908.0}, {"date": "2021-06-21", "close": 0.27, "volume": 185960.0}, {"date": "2021-06-22", "close": 0.26, "volume": 116326.0}, {"date": "2021-06-23", "close": 0.27, "volume": 41133.0}, {"date": "2021-06-24", "close": 0.27, "volume": 130041.0}, {"date": "2021-06-25", "close": 0.27, "volume": 55585.0}, {"date": "2021-06-28", "close": 0.265, "volume": 111178.0}, {"date": "2021-06-29", "close": 0.25, "volume": 67773.0}, {"date": "2021-06-30", "close": 0.245, "volume": 148422.0}, {"date": "2021-07-01", "close": 0.24, "volume": 147900.0}, {"date": "2021-07-02", "close": 0.24, "volume": 315670.0}, {"date": "2021-07-05", "close": 0.235, "volume": 198002.0}, {"date": "2021-07-06", "close": 0.23, "volume": 225626.0}, {"date": "2021-07-07", "close": 0.245, "volume": 170395.0}, {"date": "2021-07-08", "close": 0.235, "volume": 43456.0}, {"date": "2021-07-09", "close": 0.235, "volume": 146451.0}, {"date": "2021-07-12", "close": 0.23, "volume": 238951.0}, {"date": "2021-07-13", "close": 0.23, "volume": 36284.0}, {"date": "2021-07-14", "close": 0.24, "volume": 55038.0}, {"date": "2021-07-15", "close": 0.25, "volume": 82528.0}, {"date": "2021-07-16", "close": 0.23, "volume": 79698.0}, {"date": "2021-07-19", "close": 0.235, "volume": 111715.0}, {"date": "2021-07-20", "close": 0.24, "volume": 144698.0}, {"date": "2021-07-21", "close": 0.225, "volume": 525496.0}, {"date": "2021-07-22", "close": 0.23, "volume": 90532.0}, {"date": "2021-07-23", "close": 0.23, "volume": 113353.0}, {"date": "2021-07-26", "close": 0.23, "volume": 23232.0}, {"date": "2021-07-27", "close": 0.245, "volume": 141863.0}, {"date": "2021-07-28", "close": 0.245, "volume": 142847.0}, {"date": "2021-07-29", "close": 0.25, "volume": 99065.0}, {"date": "2021-07-30", "close": 0.24, "volume": 290635.0}, {"date": "2021-08-02", "close": 0.22, "volume": 30222.0}, {"date": "2021-08-03", "close": 0.225, "volume": 57000.0}, {"date": "2021-08-04", "close": 0.21, "volume": 267949.0}, {"date": "2021-08-05", "close": 0.235, "volume": 385371.0}, {"date": "2021-08-06", "close": 0.22, "volume": 166660.0}, {"date": "2021-08-09", "close": 0.23, "volume": 91992.0}, {"date": "2021-08-10", "close": 0.23, "volume": 58545.0}, {"date": "2021-08-11", "close": 0.23, "volume": 131709.0}, {"date": "2021-08-12", "close": 0.235, "volume": 66829.0}, {"date": "2021-08-13", "close": 0.235, "volume": 146990.0}, {"date": "2021-08-16", "close": 0.215, "volume": 481758.0}, {"date": "2021-08-17", "close": 0.24, "volume": 19258.0}, {"date": "2021-08-18", "close": 0.225, "volume": 143760.0}, {"date": "2021-08-19", "close": 0.225, "volume": 29531.0}, {"date": "2021-08-20", "close": 0.2, "volume": 98870.0}, {"date": "2021-08-23", "close": 0.2, "volume": 38576.0}, {"date": "2021-08-24", "close": 0.2125, "volume": 2398.0}, {"date": "2021-08-25", "close": 0.22, "volume": 32701.0}, {"date": "2021-08-26", "close": 0.22, "volume": 145944.0}, {"date": "2021-08-27", "close": 0.2, "volume": 123159.0}, {"date": "2021-08-30", "close": 0.195, "volume": 487819.0}, {"date": "2021-08-31", "close": 0.19, "volume": 145517.0}, {"date": "2021-09-01", "close": 0.195, "volume": 67728.0}, {"date": "2021-09-02", "close": 0.195, "volume": 396371.0}, {"date": "2021-09-03", "close": 0.195, "volume": 59896.0}, {"date": "2021-09-06", "close": 0.2, "volume": 69290.0}, {"date": "2021-09-07", "close": 0.19, "volume": 141037.0}, {"date": "2021-09-08", "close": 0.19, "volume": 130709.0}, {"date": "2021-09-09", "close": 0.19, "volume": 70450.0}, {"date": "2021-09-10", "close": 0.19, "volume": 7362.0}, {"date": "2021-09-14", "close": 0.2, "volume": 179763.0}, {"date": "2021-09-15", "close": 0.21, "volume": 310535.0}, {"date": "2021-09-16", "close": 0.21, "volume": 111878.0}, {"date": "2021-09-17", "close": 0.21, "volume": 134894.0}, {"date": "2021-09-20", "close": 0.2, "volume": 402425.0}, {"date": "2021-09-21", "close": 0.195, "volume": 80210.0}, {"date": "2021-09-22", "close": 0.22, "volume": 326521.0}, {"date": "2021-09-23", "close": 0.215, "volume": 45009.0}, {"date": "2021-09-24", "close": 0.21, "volume": 65420.0}, {"date": "2021-09-27", "close": 0.205, "volume": 634900.0}, {"date": "2021-09-28", "close": 0.2, "volume": 37737.0}, {"date": "2021-09-29", "close": 0.195, "volume": 7500.0}, {"date": "2021-09-30", "close": 0.205, "volume": 69206.0}, {"date": "2021-10-01", "close": 0.215, "volume": 56415.0}, {"date": "2021-10-04", "close": 0.2, "volume": 8772.0}, {"date": "2021-10-05", "close": 0.19, "volume": 288057.0}, {"date": "2021-10-06", "close": 0.2, "volume": 88961.0}, {"date": "2021-10-07", "close": 0.195, "volume": 293987.0}, {"date": "2021-10-08", "close": 0.2, "volume": 7142.0}, {"date": "2021-10-11", "close": 0.2, "volume": 26310.0}, {"date": "2021-10-12", "close": 0.2, "volume": 131035.0}, {"date": "2021-10-13", "close": 0.19, "volume": 146846.0}, {"date": "2021-10-14", "close": 0.19, "volume": 47039.0}, {"date": "2021-10-15", "close": 0.19, "volume": 61233.0}, {"date": "2021-10-18", "close": 0.2, "volume": 38860.0}, {"date": "2021-10-19", "close": 0.19, "volume": 442982.0}, {"date": "2021-10-20", "close": 0.19, "volume": 18653.0}, {"date": "2021-10-21", "close": 0.19, "volume": 27299.0}, {"date": "2021-10-22", "close": 0.185, "volume": 120022.0}, {"date": "2021-10-25", "close": 0.18, "volume": 209215.0}, {"date": "2021-10-26", "close": 0.175, "volume": 481827.0}, {"date": "2021-10-27", "close": 0.17, "volume": 191324.0}, {"date": "2021-10-28", "close": 0.165, "volume": 323606.0}, {"date": "2021-10-29", "close": 0.16, "volume": 214936.0}, {"date": "2021-11-01", "close": 0.165, "volume": 221802.0}, {"date": "2021-11-02", "close": 0.16, "volume": 154407.0}, {"date": "2021-11-03", "close": 0.155, "volume": 181489.0}, {"date": "2021-11-04", "close": 0.175, "volume": 370986.0}, {"date": "2021-11-05", "close": 0.17, "volume": 98522.0}, {"date": "2021-11-08", "close": 0.17, "volume": 225132.0}, {"date": "2021-11-09", "close": 0.17, "volume": 285624.0}, {"date": "2021-11-10", "close": 0.17, "volume": 54937.0}, {"date": "2021-11-11", "close": 0.155, "volume": 228659.0}, {"date": "2021-11-12", "close": 0.155, "volume": 119109.0}, {"date": "2021-11-15", "close": 0.155, "volume": 74108.0}, {"date": "2021-11-16", "close": 0.16, "volume": 93609.0}, {"date": "2021-11-17", "close": 0.16, "volume": 79465.0}, {"date": "2021-11-18", "close": 0.15, "volume": 537991.0}, {"date": "2021-11-19", "close": 0.145, "volume": 280592.0}, {"date": "2021-11-22", "close": 0.15, "volume": 349738.0}, {"date": "2021-11-23", "close": 0.17, "volume": 600240.0}, {"date": "2021-11-24", "close": 0.17, "volume": 199063.0}, {"date": "2021-11-25", "close": 0.16, "volume": 294509.0}, {"date": "2021-11-26", "close": 0.17, "volume": 62623.0}, {"date": "2021-11-29", "close": 0.16, "volume": 43812.0}, {"date": "2021-11-30", "close": 0.1775, "volume": 402733.0}, {"date": "2021-12-01", "close": 0.17, "volume": 199736.0}, {"date": "2021-12-02", "close": 0.165, "volume": 218606.0}, {"date": "2021-12-03", "close": 0.165, "volume": 193983.0}, {"date": "2021-12-06", "close": 0.165, "volume": 147587.0}, {"date": "2021-12-07", "close": 0.165, "volume": 125700.0}, {"date": "2021-12-08", "close": 0.165, "volume": 42500.0}, {"date": "2021-12-09", "close": 0.16, "volume": 55279.0}, {"date": "2021-12-10", "close": 0.17, "volume": 11436.0}, {"date": "2021-12-13", "close": 0.175, "volume": 107808.0}, {"date": "2021-12-14", "close": 0.165, "volume": 87372.0}, {"date": "2021-12-15", "close": 0.16, "volume": 85519.0}, {"date": "2021-12-16", "close": 0.155, "volume": 9000.0}, {"date": "2021-12-17", "close": 0.155, "volume": 43313.0}, {"date": "2021-12-21", "close": 0.15, "volume": 109430.0}, {"date": "2021-12-22", "close": 0.155, "volume": 67184.0}, {"date": "2021-12-23", "close": 0.16, "volume": 83838.0}, {"date": "2021-12-24", "close": 0.15, "volume": 215155.0}, {"date": "2021-12-29", "close": 0.15, "volume": 153725.0}, {"date": "2021-12-30", "close": 0.15, "volume": 148395.0}, {"date": "2021-12-31", "close": 0.155, "volume": 3155.0}, {"date": "2022-01-04", "close": 0.16, "volume": 94195.0}, {"date": "2022-01-05", "close": 0.165, "volume": 47016.0}, {"date": "2022-01-06", "close": 0.165, "volume": 33307.0}, {"date": "2022-01-07", "close": 0.17, "volume": 72878.0}, {"date": "2022-01-10", "close": 0.165, "volume": 78392.0}, {"date": "2022-01-11", "close": 0.16, "volume": 174396.0}, {"date": "2022-01-12", "close": 0.16, "volume": 11361.0}, {"date": "2022-01-13", "close": 0.17, "volume": 380919.0}, {"date": "2022-01-14", "close": 0.17, "volume": 29795.0}, {"date": "2022-01-17", "close": 0.165, "volume": 93273.0}, {"date": "2022-01-18", "close": 0.17, "volume": 65663.0}, {"date": "2022-01-19", "close": 0.19, "volume": 726403.0}, {"date": "2022-01-20", "close": 0.18, "volume": 46834.0}, {"date": "2022-01-21", "close": 0.185, "volume": 132209.0}, {"date": "2022-01-24", "close": 0.175, "volume": 137730.0}, {"date": "2022-01-25", "close": 0.16, "volume": 120811.0}, {"date": "2022-01-27", "close": 0.175, "volume": 51784.0}, {"date": "2022-01-28", "close": 0.18, "volume": 146112.0}, {"date": "2022-01-31", "close": 0.185, "volume": 110855.0}, {"date": "2022-02-01", "close": 0.18, "volume": 22300.0}, {"date": "2022-02-03", "close": 0.17, "volume": 30648.0}, {"date": "2022-02-04", "close": 0.17, "volume": 43938.0}, {"date": "2022-02-07", "close": 0.16, "volume": 16033.0}, {"date": "2022-02-08", "close": 0.16, "volume": 55500.0}, {"date": "2022-02-09", "close": 0.16, "volume": 17619.0}, {"date": "2022-02-10", "close": 0.17, "volume": 17524.0}, {"date": "2022-02-11", "close": 0.165, "volume": 17500.0}, {"date": "2022-02-14", "close": 0.155, "volume": 37677.0}, {"date": "2022-02-15", "close": 0.135, "volume": 240531.0}, {"date": "2022-02-16", "close": 0.145, "volume": 35774.0}, {"date": "2022-02-17", "close": 0.145, "volume": 1306356.0}, {"date": "2022-02-18", "close": 0.13, "volume": 105047.0}, {"date": "2022-02-21", "close": 0.13, "volume": 91980.0}, {"date": "2022-02-22", "close": 0.125, "volume": 146685.0}, {"date": "2022-02-23", "close": 0.135, "volume": 10253.0}, {"date": "2022-02-24", "close": 0.125, "volume": 94916.0}, {"date": "2022-02-25", "close": 0.125, "volume": 14985.0}, {"date": "2022-02-28", "close": 0.135, "volume": 41588.0}, {"date": "2022-03-01", "close": 0.135, "volume": 99228.0}, {"date": "2022-03-03", "close": 0.14, "volume": 228060.0}, {"date": "2022-03-04", "close": 0.135, "volume": 11250.0}, {"date": "2022-03-07", "close": 0.12, "volume": 107664.0}, {"date": "2022-03-08", "close": 0.125, "volume": 278216.0}, {"date": "2022-03-10", "close": 0.135, "volume": 75101.0}, {"date": "2022-03-11", "close": 0.13, "volume": 200279.0}, {"date": "2022-03-15", "close": 0.14, "volume": 42352.0}, {"date": "2022-03-16", "close": 0.14, "volume": 6538.0}, {"date": "2022-03-17", "close": 0.14, "volume": 5750.0}, {"date": "2022-03-18", "close": 0.155, "volume": 125132.0}, {"date": "2022-03-21", "close": 0.155, "volume": 66537.0}, {"date": "2022-03-22", "close": 0.155, "volume": 115008.0}, {"date": "2022-03-25", "close": 0.14, "volume": 116537.0}, {"date": "2022-03-28", "close": 0.125, "volume": 459949.0}, {"date": "2022-03-29", "close": 0.115, "volume": 311410.0}, {"date": "2022-03-30", "close": 0.115, "volume": 346483.0}, {"date": "2022-03-31", "close": 0.12, "volume": 243272.0}, {"date": "2022-04-01", "close": 0.12, "volume": 577668.0}, {"date": "2022-04-04", "close": 0.125, "volume": 344155.0}, {"date": "2022-04-05", "close": 0.135, "volume": 188576.0}, {"date": "2022-04-06", "close": 0.125, "volume": 6625.0}, {"date": "2022-04-08", "close": 0.125, "volume": 114754.0}, {"date": "2022-04-11", "close": 0.13, "volume": 70699.0}, {"date": "2022-04-12", "close": 0.12, "volume": 262271.0}, {"date": "2022-04-13", "close": 0.12, "volume": 9140.0}, {"date": "2022-04-14", "close": 0.12, "volume": 91755.0}, {"date": "2022-04-19", "close": 0.13, "volume": 89431.0}, {"date": "2022-04-20", "close": 0.115, "volume": 12783.0}, {"date": "2022-04-21", "close": 0.125, "volume": 34207.0}, {"date": "2022-04-22", "close": 0.13, "volume": 156810.0}, {"date": "2022-04-26", "close": 0.125, "volume": 157111.0}, {"date": "2022-04-27", "close": 0.115, "volume": 93315.0}, {"date": "2022-04-28", "close": 0.12, "volume": 13503.0}, {"date": "2022-04-29", "close": 0.115, "volume": 43478.0}, {"date": "2022-05-02", "close": 0.115, "volume": 243395.0}, {"date": "2022-05-03", "close": 0.12, "volume": 51974.0}, {"date": "2022-05-04", "close": 0.12, "volume": 44207.0}, {"date": "2022-05-05", "close": 0.115, "volume": 31999.0}, {"date": "2022-05-06", "close": 0.115, "volume": 35678.0}, {"date": "2022-05-09", "close": 0.1, "volume": 126578.0}, {"date": "2022-05-10", "close": 0.096, "volume": 194683.0}, {"date": "2022-05-11", "close": 0.092, "volume": 72932.0}, {"date": "2022-05-12", "close": 0.099, "volume": 463176.0}, {"date": "2022-05-18", "close": 0.09, "volume": 43805.0}, {"date": "2022-05-19", "close": 0.09, "volume": 96138.0}, {"date": "2022-05-23", "close": 0.105, "volume": 270350.0}, {"date": "2022-05-26", "close": 0.115, "volume": 346645.0}, {"date": "2022-05-27", "close": 0.135, "volume": 314149.0}, {"date": "2022-05-30", "close": 0.165, "volume": 1258946.0}, {"date": "2022-05-31", "close": 0.19, "volume": 506774.0}, {"date": "2022-06-01", "close": 0.165, "volume": 222810.0}, {"date": "2022-06-02", "close": 0.165, "volume": 162035.0}, {"date": "2022-06-03", "close": 0.16, "volume": 28084.0}, {"date": "2022-06-06", "close": 0.16, "volume": 51274.0}, {"date": "2022-06-07", "close": 0.155, "volume": 39862.0}, {"date": "2022-06-08", "close": 0.155, "volume": 48111.0}, {"date": "2022-06-09", "close": 0.12, "volume": 146116.0}, {"date": "2022-06-10", "close": 0.11, "volume": 170533.0}, {"date": "2022-06-14", "close": 0.11, "volume": 82461.0}, {"date": "2022-06-15", "close": 0.12, "volume": 57036.0}, {"date": "2022-06-16", "close": 0.11, "volume": 34593.0}, {"date": "2022-06-17", "close": 0.105, "volume": 155204.0}, {"date": "2022-06-20", "close": 0.105, "volume": 16111.0}, {"date": "2022-06-21", "close": 0.105, "volume": 5739.0}, {"date": "2022-06-22", "close": 0.105, "volume": 32823.0}, {"date": "2022-06-23", "close": 0.1, "volume": 31148.0}, {"date": "2022-06-24", "close": 0.099, "volume": 38166.0}, {"date": "2022-06-27", "close": 0.1, "volume": 57520.0}, {"date": "2022-06-28", "close": 0.1, "volume": 34561.0}, {"date": "2022-06-29", "close": 0.1, "volume": 15600.0}, {"date": "2022-06-30", "close": 0.095, "volume": 105736.0}, {"date": "2022-07-05", "close": 0.115, "volume": 271490.0}, {"date": "2022-07-06", "close": 0.11, "volume": 4363.0}, {"date": "2022-07-07", "close": 0.14, "volume": 481152.0}, {"date": "2022-07-08", "close": 0.115, "volume": 327689.0}, {"date": "2022-07-11", "close": 0.1, "volume": 339396.0}, {"date": "2022-07-12", "close": 0.095, "volume": 5063677.0}, {"date": "2022-07-13", "close": 0.09, "volume": 187456.0}, {"date": "2022-07-14", "close": 0.084, "volume": 1333426.0}, {"date": "2022-07-15", "close": 0.08, "volume": 213483.0}, {"date": "2022-07-18", "close": 0.078, "volume": 480031.0}, {"date": "2022-07-19", "close": 0.078, "volume": 399736.0}, {"date": "2022-07-20", "close": 0.078, "volume": 73317.0}, {"date": "2022-07-21", "close": 0.083, "volume": 1487412.0}, {"date": "2022-07-22", "close": 0.085, "volume": 132386.0}, {"date": "2022-07-25", "close": 0.079, "volume": 524820.0}, {"date": "2022-07-26", "close": 0.08, "volume": 49300.0}, {"date": "2022-07-27", "close": 0.075, "volume": 910290.0}, {"date": "2022-07-28", "close": 0.075, "volume": 4000.0}, {"date": "2022-07-29", "close": 0.075, "volume": 626879.0}, {"date": "2022-08-01", "close": 0.075, "volume": 62827.0}, {"date": "2022-08-03", "close": 0.079, "volume": 174600.0}, {"date": "2022-08-04", "close": 0.074, "volume": 304254.0}, {"date": "2022-08-05", "close": 0.075, "volume": 342035.0}, {"date": "2022-08-08", "close": 0.073, "volume": 643509.0}, {"date": "2022-08-09", "close": 0.073, "volume": 528399.0}, {"date": "2022-08-10", "close": 0.073, "volume": 60410.0}, {"date": "2022-08-11", "close": 0.073, "volume": 383479.0}, {"date": "2022-08-12", "close": 0.068, "volume": 191250.0}, {"date": "2022-08-15", "close": 0.068, "volume": 18273.0}, {"date": "2022-08-16", "close": 0.07, "volume": 49628.0}, {"date": "2022-08-17", "close": 0.069, "volume": 1126956.0}, {"date": "2022-08-18", "close": 0.07, "volume": 100000.0}, {"date": "2022-08-19", "close": 0.083, "volume": 1881846.0}, {"date": "2022-08-22", "close": 0.08, "volume": 528645.0}, {"date": "2022-08-23", "close": 0.08, "volume": 237697.0}, {"date": "2022-08-24", "close": 0.074, "volume": 256882.0}, {"date": "2022-08-25", "close": 0.08, "volume": 223708.0}, {"date": "2022-08-26", "close": 0.079, "volume": 123308.0}, {"date": "2022-08-29", "close": 0.073, "volume": 25651.0}, {"date": "2022-08-31", "close": 0.074, "volume": 215221.0}, {"date": "2022-09-01", "close": 0.077, "volume": 321652.0}, {"date": "2022-09-02", "close": 0.081, "volume": 834839.0}, {"date": "2022-09-05", "close": 0.078, "volume": 9803.0}, {"date": "2022-09-07", "close": 0.076, "volume": 39465.0}, {"date": "2022-09-08", "close": 0.075, "volume": 5000.0}, {"date": "2022-09-09", "close": 0.075, "volume": 92626.0}, {"date": "2022-09-12", "close": 0.075, "volume": 23709.0}, {"date": "2022-09-13", "close": 0.071, "volume": 66393.0}, {"date": "2022-09-14", "close": 0.069, "volume": 183739.0}, {"date": "2022-09-15", "close": 0.07, "volume": 102157.0}, {"date": "2022-09-16", "close": 0.07, "volume": 113055.0}, {"date": "2022-09-19", "close": 0.071, "volume": 74991.0}, {"date": "2022-09-20", "close": 0.07, "volume": 16886.0}, {"date": "2022-09-21", "close": 0.069, "volume": 50000.0}, {"date": "2022-09-23", "close": 0.07, "volume": 63560.0}, {"date": "2022-09-26", "close": 0.067, "volume": 68532.0}, {"date": "2022-09-28", "close": 0.059, "volume": 499131.0}, {"date": "2022-09-29", "close": 0.06, "volume": 713263.0}, {"date": "2022-09-30", "close": 0.061, "volume": 36691.0}, {"date": "2022-10-03", "close": 0.06, "volume": 12149.0}, {"date": "2022-10-04", "close": 0.055, "volume": 159152.0}, {"date": "2022-10-05", "close": 0.06, "volume": 50000.0}, {"date": "2022-10-06", "close": 0.06, "volume": 107770.0}, {"date": "2022-10-10", "close": 0.055, "volume": 230276.0}, {"date": "2022-10-11", "close": 0.069, "volume": 22275.0}, {"date": "2022-10-12", "close": 0.061, "volume": 547968.0}, {"date": "2022-10-14", "close": 0.063, "volume": 3175.0}, {"date": "2022-10-17", "close": 0.061, "volume": 8000.0}, {"date": "2022-10-18", "close": 0.062, "volume": 43275.0}, {"date": "2022-10-19", "close": 0.06, "volume": 15384.0}, {"date": "2022-10-20", "close": 0.05, "volume": 242461.0}, {"date": "2022-10-21", "close": 0.058, "volume": 33689.0}, {"date": "2022-10-25", "close": 0.06, "volume": 159297.0}, {"date": "2022-10-26", "close": 0.064, "volume": 132115.0}, {"date": "2022-10-27", "close": 0.06, "volume": 90778.0}, {"date": "2022-10-28", "close": 0.06, "volume": 101256.0}, {"date": "2022-11-01", "close": 0.06, "volume": 486883.0}, {"date": "2022-11-02", "close": 0.065, "volume": 152371.0}, {"date": "2022-11-03", "close": 0.069, "volume": 565401.0}, {"date": "2022-11-04", "close": 0.065, "volume": 87394.0}, {"date": "2022-11-07", "close": 0.061, "volume": 7000.0}, {"date": "2022-11-08", "close": 0.062, "volume": 80014.0}, {"date": "2022-11-09", "close": 0.065, "volume": 46811.0}, {"date": "2022-11-10", "close": 0.065, "volume": 182660.0}, {"date": "2022-11-14", "close": 0.076, "volume": 2622433.0}, {"date": "2022-11-15", "close": 0.094, "volume": 683807.0}, {"date": "2022-11-16", "close": 0.087, "volume": 942975.0}, {"date": "2022-11-17", "close": 0.068, "volume": 450028.0}, {"date": "2022-11-18", "close": 0.07, "volume": 662806.0}, {"date": "2022-11-22", "close": 0.075, "volume": 52914.0}, {"date": "2022-11-23", "close": 0.08, "volume": 167461.0}, {"date": "2022-11-24", "close": 0.0775, "volume": 19098.0}, {"date": "2022-11-28", "close": 0.08, "volume": 87614.0}, {"date": "2022-11-30", "close": 0.075, "volume": 201361.0}, {"date": "2022-12-01", "close": 0.078, "volume": 232566.0}, {"date": "2022-12-02", "close": 0.074, "volume": 499349.0}, {"date": "2022-12-05", "close": 0.072, "volume": 7627.0}, {"date": "2022-12-06", "close": 0.079, "volume": 252849.0}, {"date": "2022-12-08", "close": 0.073, "volume": 94140.0}, {"date": "2022-12-09", "close": 0.07, "volume": 86014.0}, {"date": "2022-12-12", "close": 0.066, "volume": 182747.0}, {"date": "2022-12-13", "close": 0.073, "volume": 111092.0}, {"date": "2022-12-14", "close": 0.072, "volume": 106096.0}, {"date": "2022-12-15", "close": 0.069, "volume": 160408.0}, {"date": "2022-12-16", "close": 0.073, "volume": 58300.0}, {"date": "2022-12-19", "close": 0.091, "volume": 1393985.0}, {"date": "2022-12-20", "close": 0.09, "volume": 166625.0}, {"date": "2022-12-21", "close": 0.085, "volume": 90176.0}, {"date": "2022-12-22", "close": 0.085, "volume": 182848.0}, {"date": "2022-12-23", "close": 0.091, "volume": 236462.0}, {"date": "2022-12-28", "close": 0.095, "volume": 474006.0}, {"date": "2022-12-29", "close": 0.1, "volume": 414056.0}, {"date": "2022-12-30", "close": 0.105, "volume": 587208.0}, {"date": "2023-01-03", "close": 0.094, "volume": 482236.0}, {"date": "2023-01-04", "close": 0.1, "volume": 340723.0}, {"date": "2023-01-05", "close": 0.1, "volume": 389220.0}, {"date": "2023-01-06", "close": 0.1, "volume": 390931.0}, {"date": "2023-01-09", "close": 0.099, "volume": 164773.0}, {"date": "2023-01-10", "close": 0.1, "volume": 318454.0}, {"date": "2023-01-11", "close": 0.105, "volume": 396381.0}, {"date": "2023-01-12", "close": 0.097, "volume": 401490.0}, {"date": "2023-01-13", "close": 0.1, "volume": 39560.0}, {"date": "2023-01-16", "close": 0.11, "volume": 116165.0}, {"date": "2023-01-17", "close": 0.115, "volume": 176300.0}, {"date": "2023-01-18", "close": 0.11, "volume": 670068.0}, {"date": "2023-01-19", "close": 0.12, "volume": 193515.0}, {"date": "2023-01-20", "close": 0.12, "volume": 399699.0}, {"date": "2023-01-23", "close": 0.125, "volume": 244998.0}, {"date": "2023-01-24", "close": 0.12, "volume": 802549.0}, {"date": "2023-01-25", "close": 0.125, "volume": 550600.0}, {"date": "2023-01-27", "close": 0.135, "volume": 684118.0}, {"date": "2023-01-30", "close": 0.14, "volume": 87978.0}, {"date": "2023-01-31", "close": 0.14, "volume": 26666.0}, {"date": "2023-02-01", "close": 0.14, "volume": 1497.0}, {"date": "2023-02-02", "close": 0.14, "volume": 219888.0}, {"date": "2023-02-03", "close": 0.145, "volume": 285000.0}, {"date": "2023-02-06", "close": 0.135, "volume": 73213.0}, {"date": "2023-02-07", "close": 0.14, "volume": 109330.0}, {"date": "2023-02-08", "close": 0.14, "volume": 173215.0}, {"date": "2023-02-09", "close": 0.14, "volume": 94400.0}, {"date": "2023-02-10", "close": 0.15, "volume": 151899.0}, {"date": "2023-02-13", "close": 0.15, "volume": 29620.0}, {"date": "2023-02-14", "close": 0.165, "volume": 288000.0}, {"date": "2023-02-15", "close": 0.15, "volume": 42401.0}, {"date": "2023-02-17", "close": 0.14, "volume": 36886.0}, {"date": "2023-02-20", "close": 0.15, "volume": 42985.0}, {"date": "2023-02-21", "close": 0.1475, "volume": 11713.0}, {"date": "2023-02-22", "close": 0.155, "volume": 217435.0}, {"date": "2023-02-23", "close": 0.155, "volume": 5000.0}, {"date": "2023-02-24", "close": 0.15, "volume": 140000.0}, {"date": "2023-02-27", "close": 0.125, "volume": 490333.0}, {"date": "2023-02-28", "close": 0.1, "volume": 321285.0}, {"date": "2023-03-01", "close": 0.11, "volume": 110910.0}, {"date": "2023-03-02", "close": 0.105, "volume": 17635.0}, {"date": "2023-03-03", "close": 0.105, "volume": 295238.0}, {"date": "2023-03-08", "close": 0.135, "volume": 259596.0}, {"date": "2023-03-09", "close": 0.135, "volume": 8627.0}, {"date": "2023-03-10", "close": 0.135, "volume": 234700.0}, {"date": "2023-03-13", "close": 0.13, "volume": 38961.0}, {"date": "2023-03-14", "close": 0.115, "volume": 125266.0}, {"date": "2023-03-15", "close": 0.12, "volume": 97058.0}, {"date": "2023-03-16", "close": 0.12, "volume": 376343.0}, {"date": "2023-03-17", "close": 0.125, "volume": 45445.0}, {"date": "2023-03-20", "close": 0.14, "volume": 314901.0}, {"date": "2023-03-21", "close": 0.115, "volume": 220591.0}, {"date": "2023-03-23", "close": 0.115, "volume": 64656.0}, {"date": "2023-03-24", "close": 0.11, "volume": 118585.0}, {"date": "2023-03-27", "close": 0.105, "volume": 110611.0}, {"date": "2023-03-30", "close": 0.1, "volume": 153400.0}, {"date": "2023-03-31", "close": 0.1, "volume": 276100.0}, {"date": "2023-04-03", "close": 0.095, "volume": 172713.0}, {"date": "2023-04-04", "close": 0.09, "volume": 84901.0}, {"date": "2023-04-05", "close": 0.086, "volume": 39669.0}, {"date": "2023-04-06", "close": 0.089, "volume": 114470.0}, {"date": "2023-04-11", "close": 0.095, "volume": 40521.0}, {"date": "2023-04-12", "close": 0.1, "volume": 190597.0}, {"date": "2023-04-13", "close": 0.1, "volume": 346394.0}, {"date": "2023-04-14", "close": 0.09, "volume": 231753.0}, {"date": "2023-04-17", "close": 0.09, "volume": 293287.0}, {"date": "2023-04-18", "close": 0.084, "volume": 120215.0}, {"date": "2023-04-19", "close": 0.084, "volume": 221761.0}, {"date": "2023-04-20", "close": 0.081, "volume": 241535.0}, {"date": "2023-04-21", "close": 0.08, "volume": 489015.0}, {"date": "2023-04-24", "close": 0.082, "volume": 154129.0}, {"date": "2023-04-26", "close": 0.08, "volume": 592478.0}, {"date": "2023-04-27", "close": 0.08, "volume": 256558.0}, {"date": "2023-04-28", "close": 0.073, "volume": 191334.0}, {"date": "2023-05-01", "close": 0.068, "volume": 293635.0}, {"date": "2023-05-02", "close": 0.068, "volume": 183384.0}, {"date": "2023-05-05", "close": 0.07, "volume": 234593.0}, {"date": "2023-05-08", "close": 0.07, "volume": 45176.0}, {"date": "2023-05-10", "close": 0.069, "volume": 229213.0}, {"date": "2023-05-11", "close": 0.075, "volume": 19714.0}, {"date": "2023-05-15", "close": 0.071, "volume": 331963.0}, {"date": "2023-05-16", "close": 0.065, "volume": 161938.0}, {"date": "2023-05-17", "close": 0.061, "volume": 173882.0}, {"date": "2023-05-18", "close": 0.077, "volume": 379605.0}, {"date": "2023-05-19", "close": 0.07, "volume": 314744.0}, {"date": "2023-05-22", "close": 0.065, "volume": 1033012.0}, {"date": "2023-05-23", "close": 0.064, "volume": 319746.0}, {"date": "2023-05-24", "close": 0.062, "volume": 205198.0}, {"date": "2023-05-25", "close": 0.062, "volume": 257637.0}, {"date": "2023-05-26", "close": 0.06, "volume": 188300.0}, {"date": "2023-05-29", "close": 0.057, "volume": 574269.0}, {"date": "2023-05-30", "close": 0.058, "volume": 180000.0}, {"date": "2023-05-31", "close": 0.056, "volume": 266133.0}, {"date": "2023-06-01", "close": 0.055, "volume": 249000.0}, {"date": "2023-06-05", "close": 0.061, "volume": 38638.0}, {"date": "2023-06-06", "close": 0.069, "volume": 192849.0}, {"date": "2023-06-07", "close": 0.07, "volume": 124383.0}, {"date": "2023-06-08", "close": 0.07, "volume": 4000.0}, {"date": "2023-06-13", "close": 0.0655, "volume": 100000.0}, {"date": "2023-06-14", "close": 0.06, "volume": 137923.0}, {"date": "2023-06-15", "close": 0.056, "volume": 178656.0}, {"date": "2023-06-16", "close": 0.055, "volume": 187109.0}, {"date": "2023-06-19", "close": 0.05, "volume": 836320.0}, {"date": "2023-06-20", "close": 0.05, "volume": 255342.0}, {"date": "2023-06-21", "close": 0.048, "volume": 259648.0}, {"date": "2023-06-22", "close": 0.048, "volume": 175000.0}, {"date": "2023-06-23", "close": 0.048, "volume": 436109.0}, {"date": "2023-06-26", "close": 0.047, "volume": 200318.0}, {"date": "2023-06-27", "close": 0.055, "volume": 759337.0}, {"date": "2023-06-28", "close": 0.048, "volume": 390136.0}, {"date": "2023-06-29", "close": 0.047, "volume": 326241.0}, {"date": "2023-06-30", "close": 0.046, "volume": 227325.0}, {"date": "2023-07-03", "close": 0.046, "volume": 191059.0}, {"date": "2023-07-04", "close": 0.046, "volume": 217790.0}, {"date": "2023-07-05", "close": 0.046, "volume": 231783.0}, {"date": "2023-07-06", "close": 0.049, "volume": 50076.0}, {"date": "2023-07-07", "close": 0.049, "volume": 50000.0}, {"date": "2023-07-10", "close": 0.049, "volume": 11095.0}, {"date": "2023-07-11", "close": 0.05, "volume": 128639.0}, {"date": "2023-07-12", "close": 0.051, "volume": 160000.0}, {"date": "2023-07-13", "close": 0.055, "volume": 144316.0}, {"date": "2023-07-14", "close": 0.052, "volume": 35000.0}, {"date": "2023-07-17", "close": 0.051, "volume": 14711.0}, {"date": "2023-07-18", "close": 0.053, "volume": 64378.0}, {"date": "2023-07-19", "close": 0.055, "volume": 214347.0}, {"date": "2023-07-20", "close": 0.056, "volume": 169818.0}, {"date": "2023-07-21", "close": 0.051, "volume": 100005.0}, {"date": "2023-07-24", "close": 0.051, "volume": 179200.0}, {"date": "2023-07-25", "close": 0.051, "volume": 421818.0}, {"date": "2023-07-26", "close": 0.047, "volume": 53642.0}, {"date": "2023-07-27", "close": 0.047, "volume": 128172.0}, {"date": "2023-07-28", "close": 0.047, "volume": 73791.0}, {"date": "2023-07-31", "close": 0.043, "volume": 492023.0}, {"date": "2023-08-01", "close": 0.045, "volume": 125499.0}, {"date": "2023-08-02", "close": 0.045, "volume": 169183.0}, {"date": "2023-08-03", "close": 0.042, "volume": 100000.0}, {"date": "2023-08-04", "close": 0.042, "volume": 157223.0}, {"date": "2023-08-07", "close": 0.041, "volume": 412591.0}, {"date": "2023-08-08", "close": 0.039, "volume": 128337.0}, {"date": "2023-08-09", "close": 0.04, "volume": 479244.0}, {"date": "2023-08-10", "close": 0.038, "volume": 122002.0}, {"date": "2023-08-11", "close": 0.037, "volume": 186238.0}, {"date": "2023-08-14", "close": 0.038, "volume": 339951.0}, {"date": "2023-08-15", "close": 0.038, "volume": 125000.0}, {"date": "2023-08-16", "close": 0.035, "volume": 336274.0}, {"date": "2023-08-17", "close": 0.034, "volume": 300719.0}, {"date": "2023-08-18", "close": 0.036, "volume": 474531.0}, {"date": "2023-08-21", "close": 0.037, "volume": 200000.0}, {"date": "2023-08-22", "close": 0.04, "volume": 1703730.0}, {"date": "2023-08-23", "close": 0.038, "volume": 332596.0}, {"date": "2023-08-24", "close": 0.037, "volume": 250000.0}, {"date": "2023-08-25", "close": 0.038, "volume": 290912.0}, {"date": "2023-08-28", "close": 0.037, "volume": 310000.0}, {"date": "2023-08-29", "close": 0.037, "volume": 250000.0}, {"date": "2023-08-30", "close": 0.036, "volume": 689530.0}, {"date": "2023-08-31", "close": 0.036, "volume": 323876.0}, {"date": "2023-09-01", "close": 0.037, "volume": 417331.0}, {"date": "2023-09-04", "close": 0.035, "volume": 682659.0}, {"date": "2023-09-05", "close": 0.036, "volume": 700134.0}, {"date": "2023-09-06", "close": 0.037, "volume": 1551138.0}, {"date": "2023-09-07", "close": 0.037, "volume": 117804.0}, {"date": "2023-09-08", "close": 0.038, "volume": 324378.0}, {"date": "2023-09-11", "close": 0.033, "volume": 329901.0}, {"date": "2023-09-12", "close": 0.034, "volume": 334393.0}, {"date": "2023-09-13", "close": 0.034, "volume": 365429.0}, {"date": "2023-09-14", "close": 0.035, "volume": 570383.0}, {"date": "2023-09-15", "close": 0.04, "volume": 375000.0}, {"date": "2023-09-20", "close": 0.032, "volume": 667496.0}, {"date": "2023-09-21", "close": 0.034, "volume": 399808.0}, {"date": "2023-09-22", "close": 0.029, "volume": 634373.0}, {"date": "2023-09-25", "close": 0.03, "volume": 533674.0}, {"date": "2023-09-26", "close": 0.027, "volume": 459928.0}, {"date": "2023-09-27", "close": 0.027, "volume": 450000.0}, {"date": "2023-09-28", "close": 0.027, "volume": 560174.0}, {"date": "2023-09-29", "close": 0.026, "volume": 2801184.0}, {"date": "2023-10-02", "close": 0.026, "volume": 123185.0}, {"date": "2023-10-03", "close": 0.027, "volume": 596540.0}, {"date": "2023-10-04", "close": 0.025, "volume": 1322202.0}, {"date": "2023-10-05", "close": 0.026, "volume": 1179694.0}, {"date": "2023-10-10", "close": 0.024, "volume": 1427222.0}, {"date": "2023-10-11", "close": 0.024, "volume": 589214.0}, {"date": "2023-10-12", "close": 0.024, "volume": 817486.0}, {"date": "2023-10-13", "close": 0.026, "volume": 1756745.0}, {"date": "2023-10-16", "close": 0.024, "volume": 199422.0}, {"date": "2023-10-17", "close": 0.025, "volume": 2833049.0}, {"date": "2023-10-18", "close": 0.025, "volume": 563577.0}, {"date": "2023-10-19", "close": 0.026, "volume": 1998820.0}, {"date": "2023-10-20", "close": 0.025, "volume": 1181837.0}, {"date": "2023-10-23", "close": 0.024, "volume": 1000000.0}, {"date": "2023-10-24", "close": 0.024, "volume": 162642.0}, {"date": "2023-10-25", "close": 0.026, "volume": 818695.0}, {"date": "2023-10-26", "close": 0.029, "volume": 1847423.0}, {"date": "2023-10-27", "close": 0.027, "volume": 495041.0}, {"date": "2023-10-30", "close": 0.027, "volume": 318287.0}, {"date": "2023-10-31", "close": 0.025, "volume": 1187100.0}, {"date": "2023-11-01", "close": 0.025, "volume": 75000.0}, {"date": "2023-11-02", "close": 0.025, "volume": 186576.0}, {"date": "2023-11-03", "close": 0.026, "volume": 624807.0}, {"date": "2023-11-06", "close": 0.025, "volume": 239173.0}, {"date": "2023-11-07", "close": 0.024, "volume": 727832.0}, {"date": "2023-11-08", "close": 0.024, "volume": 328300.0}, {"date": "2023-11-09", "close": 0.025, "volume": 1126065.0}, {"date": "2023-11-10", "close": 0.027, "volume": 179912.0}, {"date": "2023-11-13", "close": 0.026, "volume": 263487.0}, {"date": "2023-11-14", "close": 0.027, "volume": 649120.0}, {"date": "2023-11-17", "close": 0.027, "volume": 504422.0}, {"date": "2023-11-20", "close": 0.027, "volume": 33000.0}, {"date": "2023-11-21", "close": 0.027, "volume": 53993.0}, {"date": "2023-11-22", "close": 0.027, "volume": 300871.0}, {"date": "2023-11-24", "close": 0.028, "volume": 900076.0}, {"date": "2023-11-27", "close": 0.026, "volume": 1706288.0}, {"date": "2023-11-28", "close": 0.026, "volume": 173561.0}, {"date": "2023-11-29", "close": 0.026, "volume": 676987.0}, {"date": "2023-11-30", "close": 0.025, "volume": 643848.0}, {"date": "2023-12-01", "close": 0.024, "volume": 554666.0}, {"date": "2023-12-04", "close": 0.024, "volume": 1138606.0}, {"date": "2023-12-05", "close": 0.022, "volume": 2461221.0}, {"date": "2023-12-06", "close": 0.023, "volume": 21743.0}, {"date": "2023-12-07", "close": 0.022, "volume": 985086.0}, {"date": "2023-12-08", "close": 0.023, "volume": 622500.0}, {"date": "2023-12-11", "close": 0.021, "volume": 1629189.0}, {"date": "2023-12-12", "close": 0.022, "volume": 1320469.0}, {"date": "2023-12-14", "close": 0.023, "volume": 273376.0}, {"date": "2023-12-15", "close": 0.022, "volume": 1738720.0}, {"date": "2023-12-18", "close": 0.022, "volume": 554120.0}, {"date": "2023-12-19", "close": 0.021, "volume": 418061.0}, {"date": "2023-12-20", "close": 0.021, "volume": 266527.0}, {"date": "2023-12-21", "close": 0.024, "volume": 1054390.0}, {"date": "2023-12-22", "close": 0.026, "volume": 562864.0}, {"date": "2023-12-27", "close": 0.023, "volume": 225101.0}, {"date": "2023-12-28", "close": 0.026, "volume": 330704.0}, {"date": "2024-01-02", "close": 0.026, "volume": 56715.0}, {"date": "2024-01-03", "close": 0.025, "volume": 270500.0}, {"date": "2024-01-04", "close": 0.024, "volume": 170880.0}, {"date": "2024-01-05", "close": 0.025, "volume": 724657.0}, {"date": "2024-01-08", "close": 0.024, "volume": 788814.0}, {"date": "2024-01-09", "close": 0.023, "volume": 518274.0}, {"date": "2024-01-10", "close": 0.023, "volume": 1744104.0}, {"date": "2024-01-11", "close": 0.023, "volume": 486369.0}, {"date": "2024-01-12", "close": 0.023, "volume": 789521.0}, {"date": "2024-01-15", "close": 0.025, "volume": 5000000.0}, {"date": "2024-01-16", "close": 0.025, "volume": 1028691.0}, {"date": "2024-01-17", "close": 0.025, "volume": 2456418.0}, {"date": "2024-01-18", "close": 0.025, "volume": 559230.0}, {"date": "2024-01-19", "close": 0.025, "volume": 1516078.0}, {"date": "2024-01-22", "close": 0.025, "volume": 900000.0}, {"date": "2024-01-23", "close": 0.025, "volume": 54822.0}, {"date": "2024-01-24", "close": 0.026, "volume": 1298335.0}, {"date": "2024-01-25", "close": 0.0245, "volume": 492831.0}, {"date": "2024-01-29", "close": 0.024, "volume": 479635.0}, {"date": "2024-01-30", "close": 0.024, "volume": 525000.0}, {"date": "2024-01-31", "close": 0.024, "volume": 603083.0}, {"date": "2024-02-01", "close": 0.026, "volume": 250000.0}, {"date": "2024-02-02", "close": 0.026, "volume": 500002.0}, {"date": "2024-02-05", "close": 0.026, "volume": 109.0}, {"date": "2024-02-06", "close": 0.025, "volume": 1160981.0}, {"date": "2024-02-07", "close": 0.025, "volume": 554000.0}, {"date": "2024-02-08", "close": 0.026, "volume": 84510.0}, {"date": "2024-02-09", "close": 0.024, "volume": 5011.0}, {"date": "2024-02-12", "close": 0.023, "volume": 272225.0}, {"date": "2024-02-13", "close": 0.023, "volume": 58812.0}, {"date": "2024-02-14", "close": 0.025, "volume": 547061.0}, {"date": "2024-02-15", "close": 0.024, "volume": 339751.0}, {"date": "2024-02-16", "close": 0.025, "volume": 258937.0}, {"date": "2024-02-19", "close": 0.025, "volume": 712726.0}, {"date": "2024-02-21", "close": 0.022, "volume": 4166.0}, {"date": "2024-02-22", "close": 0.023, "volume": 450046.0}, {"date": "2024-02-23", "close": 0.024, "volume": 1576241.0}, {"date": "2024-02-27", "close": 0.024, "volume": 150001.0}, {"date": "2024-02-28", "close": 0.023, "volume": 765568.0}, {"date": "2024-02-29", "close": 0.023, "volume": 4.0}, {"date": "2024-03-01", "close": 0.023, "volume": 696662.0}, {"date": "2024-03-04", "close": 0.025, "volume": 923831.0}, {"date": "2024-03-05", "close": 0.025, "volume": 1469611.0}, {"date": "2024-03-06", "close": 0.024, "volume": 429160.0}, {"date": "2024-03-07", "close": 0.025, "volume": 1550587.0}, {"date": "2024-03-08", "close": 0.024, "volume": 570987.0}, {"date": "2024-03-11", "close": 0.023, "volume": 242886.0}, {"date": "2024-03-13", "close": 0.023, "volume": 17766579.0}, {"date": "2024-03-14", "close": 0.021, "volume": 2633723.0}, {"date": "2024-03-15", "close": 0.022, "volume": 1119646.0}, {"date": "2024-03-18", "close": 0.023, "volume": 473393.0}, {"date": "2024-03-19", "close": 0.024, "volume": 906849.0}, {"date": "2024-03-20", "close": 0.023, "volume": 300000.0}, {"date": "2024-03-21", "close": 0.023, "volume": 595997.0}, {"date": "2024-03-22", "close": 0.023, "volume": 30000.0}, {"date": "2024-03-25", "close": 0.022, "volume": 66967.0}, {"date": "2024-03-26", "close": 0.022, "volume": 755768.0}, {"date": "2024-03-27", "close": 0.021, "volume": 480206.0}, {"date": "2024-03-28", "close": 0.021, "volume": 374642.0}, {"date": "2024-04-02", "close": 0.023, "volume": 1095622.0}, {"date": "2024-04-04", "close": 0.022, "volume": 3194.0}, {"date": "2024-04-05", "close": 0.021, "volume": 197673.0}, {"date": "2024-04-09", "close": 0.02, "volume": 179771.0}, {"date": "2024-04-10", "close": 0.02, "volume": 70693.0}, {"date": "2024-04-11", "close": 0.021, "volume": 675699.0}, {"date": "2024-04-12", "close": 0.021, "volume": 8194.0}, {"date": "2024-04-15", "close": 0.021, "volume": 214285.0}, {"date": "2024-04-16", "close": 0.021, "volume": 939817.0}, {"date": "2024-04-17", "close": 0.025, "volume": 4411591.0}, {"date": "2024-04-22", "close": 0.023, "volume": 9534120.0}, {"date": "2024-04-23", "close": 0.024, "volume": 4382533.0}, {"date": "2024-04-24", "close": 0.025, "volume": 3552743.0}, {"date": "2024-04-26", "close": 0.025, "volume": 83875.0}, {"date": "2024-04-29", "close": 0.025, "volume": 4283097.0}, {"date": "2024-04-30", "close": 0.023, "volume": 4726840.0}, {"date": "2024-05-01", "close": 0.024, "volume": 759512.0}, {"date": "2024-05-03", "close": 0.024, "volume": 2323924.0}, {"date": "2024-05-06", "close": 0.024, "volume": 584520.0}, {"date": "2024-05-07", "close": 0.023, "volume": 5029400.0}, {"date": "2024-05-08", "close": 0.025, "volume": 579202.0}, {"date": "2024-05-09", "close": 0.024, "volume": 409206.0}, {"date": "2024-05-10", "close": 0.026, "volume": 740681.0}, {"date": "2024-05-13", "close": 0.024, "volume": 463521.0}, {"date": "2024-05-14", "close": 0.024, "volume": 8000.0}, {"date": "2024-05-15", "close": 0.025, "volume": 786816.0}, {"date": "2024-05-20", "close": 0.024, "volume": 1928906.0}, {"date": "2024-05-21", "close": 0.023, "volume": 120467.0}, {"date": "2024-05-22", "close": 0.024, "volume": 197200.0}, {"date": "2024-05-23", "close": 0.022, "volume": 1281755.0}, {"date": "2024-05-24", "close": 0.021, "volume": 1258181.0}, {"date": "2024-05-27", "close": 0.019, "volume": 2358786.0}, {"date": "2024-05-28", "close": 0.02, "volume": 1043605.0}, {"date": "2024-05-29", "close": 0.018, "volume": 1163126.0}, {"date": "2024-05-30", "close": 0.019, "volume": 303538.0}, {"date": "2024-05-31", "close": 0.02, "volume": 436185.0}, {"date": "2024-06-03", "close": 0.022, "volume": 3105937.0}, {"date": "2024-06-04", "close": 0.018, "volume": 1364801.0}, {"date": "2024-06-05", "close": 0.022, "volume": 643326.0}, {"date": "2024-06-06", "close": 0.018, "volume": 1389674.0}, {"date": "2024-06-07", "close": 0.017, "volume": 840835.0}, {"date": "2024-06-11", "close": 0.017, "volume": 385127.0}, {"date": "2024-06-12", "close": 0.017, "volume": 452797.0}, {"date": "2024-06-13", "close": 0.019, "volume": 1303212.0}, {"date": "2024-06-14", "close": 0.017, "volume": 988441.0}, {"date": "2024-06-17", "close": 0.015, "volume": 1287179.0}, {"date": "2024-06-18", "close": 0.015, "volume": 1102243.0}, {"date": "2024-06-19", "close": 0.017, "volume": 1296907.0}, {"date": "2024-06-20", "close": 0.016, "volume": 734518.0}, {"date": "2024-06-21", "close": 0.018, "volume": 660417.0}, {"date": "2024-06-24", "close": 0.018, "volume": 40000.0}, {"date": "2024-06-25", "close": 0.017, "volume": 936369.0}, {"date": "2024-06-26", "close": 0.017, "volume": 651680.0}, {"date": "2024-06-27", "close": 0.017, "volume": 552782.0}, {"date": "2024-06-28", "close": 0.017, "volume": 120831.0}, {"date": "2024-07-01", "close": 0.017, "volume": 482397.0}, {"date": "2024-07-02", "close": 0.018, "volume": 996431.0}, {"date": "2024-07-03", "close": 0.016, "volume": 370000.0}, {"date": "2024-07-04", "close": 0.018, "volume": 489126.0}, {"date": "2024-07-05", "close": 0.017, "volume": 759587.0}, {"date": "2024-07-08", "close": 0.016, "volume": 376046.0}, {"date": "2024-07-09", "close": 0.018, "volume": 82005.0}, {"date": "2024-07-10", "close": 0.016, "volume": 449874.0}, {"date": "2024-07-11", "close": 0.017, "volume": 425411.0}, {"date": "2024-07-12", "close": 0.016, "volume": 368400.0}, {"date": "2024-07-15", "close": 0.015, "volume": 805150.0}, {"date": "2024-07-16", "close": 0.015, "volume": 200000.0}, {"date": "2024-07-17", "close": 0.015, "volume": 718106.0}, {"date": "2024-07-18", "close": 0.016, "volume": 816564.0}, {"date": "2024-07-19", "close": 0.016, "volume": 141298.0}, {"date": "2024-07-22", "close": 0.016, "volume": 311655.0}, {"date": "2024-07-23", "close": 0.018, "volume": 357069.0}, {"date": "2024-07-24", "close": 0.016, "volume": 265954.0}, {"date": "2024-07-26", "close": 0.016, "volume": 125000.0}, {"date": "2024-07-29", "close": 0.016, "volume": 50000.0}, {"date": "2024-07-30", "close": 0.015, "volume": 100000.0}, {"date": "2024-08-02", "close": 0.016, "volume": 31250.0}, {"date": "2024-08-05", "close": 0.013, "volume": 956559.0}, {"date": "2024-08-06", "close": 0.014, "volume": 669564.0}, {"date": "2024-08-07", "close": 0.014, "volume": 199087.0}, {"date": "2024-08-08", "close": 0.014, "volume": 380833.0}, {"date": "2024-08-09", "close": 0.015, "volume": 33333.0}, {"date": "2024-08-12", "close": 0.015, "volume": 200000.0}, {"date": "2024-08-13", "close": 0.014, "volume": 29657.0}, {"date": "2024-08-14", "close": 0.014, "volume": 380765.0}, {"date": "2024-08-16", "close": 0.013, "volume": 68.0}, {"date": "2024-08-19", "close": 0.013, "volume": 824235.0}, {"date": "2024-08-20", "close": 0.013, "volume": 100.0}, {"date": "2024-08-21", "close": 0.013, "volume": 224242.0}, {"date": "2024-08-22", "close": 0.012, "volume": 519256.0}, {"date": "2024-08-23", "close": 0.013, "volume": 398219.0}, {"date": "2024-08-27", "close": 0.013, "volume": 23230.0}, {"date": "2024-08-28", "close": 0.012, "volume": 1240715.0}, {"date": "2024-08-29", "close": 0.013, "volume": 1088659.0}, {"date": "2024-08-30", "close": 0.013, "volume": 156673.0}, {"date": "2024-09-02", "close": 0.013, "volume": 850000.0}, {"date": "2024-09-03", "close": 0.012, "volume": 348387.0}, {"date": "2024-09-04", "close": 0.013, "volume": 146025.0}, {"date": "2024-09-05", "close": 0.013, "volume": 136953.0}, {"date": "2024-09-06", "close": 0.013, "volume": 6796.0}, {"date": "2024-09-09", "close": 0.014, "volume": 968857.0}, {"date": "2024-09-10", "close": 0.013, "volume": 281930.0}, {"date": "2024-09-11", "close": 0.012, "volume": 457137.0}, {"date": "2024-09-12", "close": 0.014, "volume": 75741.0}, {"date": "2024-09-16", "close": 0.014, "volume": 63304.0}, {"date": "2024-09-17", "close": 0.012, "volume": 461952.0}, {"date": "2024-09-18", "close": 0.013, "volume": 68252.0}, {"date": "2024-09-19", "close": 0.013, "volume": 200.0}, {"date": "2024-09-20", "close": 0.013, "volume": 71548.0}, {"date": "2024-09-23", "close": 0.013, "volume": 127182.0}, {"date": "2024-09-24", "close": 0.011, "volume": 311301.0}, {"date": "2024-09-26", "close": 0.012, "volume": 102072.0}, {"date": "2024-09-27", "close": 0.012, "volume": 164416.0}, {"date": "2024-09-30", "close": 0.012, "volume": 157700.0}, {"date": "2024-10-01", "close": 0.012, "volume": 558310.0}, {"date": "2024-10-02", "close": 0.013, "volume": 215000.0}, {"date": "2024-10-03", "close": 0.012, "volume": 189252.0}, {"date": "2024-10-07", "close": 0.013, "volume": 50080.0}, {"date": "2024-10-10", "close": 0.012, "volume": 1565627.0}, {"date": "2024-10-11", "close": 0.011, "volume": 359384.0}, {"date": "2024-10-14", "close": 0.009, "volume": 9064267.0}, {"date": "2024-10-15", "close": 0.008, "volume": 12218341.0}, {"date": "2024-10-16", "close": 0.008, "volume": 1751330.0}, {"date": "2024-10-17", "close": 0.009, "volume": 250000.0}, {"date": "2024-10-18", "close": 0.009, "volume": 10471849.0}, {"date": "2024-10-21", "close": 0.009, "volume": 2166758.0}, {"date": "2024-10-22", "close": 0.01, "volume": 50000.0}, {"date": "2024-10-23", "close": 0.009, "volume": 16000.0}, {"date": "2024-10-24", "close": 0.008, "volume": 885984.0}, {"date": "2024-10-25", "close": 0.0075, "volume": 4001929.0}, {"date": "2024-10-28", "close": 0.008, "volume": 2373699.0}, {"date": "2024-10-30", "close": 0.008, "volume": 376216.0}, {"date": "2024-10-31", "close": 0.008, "volume": 2275816.0}, {"date": "2024-11-01", "close": 0.01, "volume": 500000.0}, {"date": "2024-11-04", "close": 0.01, "volume": 59809.0}, {"date": "2024-11-05", "close": 0.008, "volume": 883977.0}, {"date": "2024-11-06", "close": 0.01, "volume": 50200.0}, {"date": "2024-11-08", "close": 0.009, "volume": 1336789.0}, {"date": "2024-11-11", "close": 0.009, "volume": 1750123.0}, {"date": "2024-11-12", "close": 0.008, "volume": 1100663.0}, {"date": "2024-11-13", "close": 0.008, "volume": 902944.0}, {"date": "2024-11-14", "close": 0.009, "volume": 1583623.0}, {"date": "2024-11-15", "close": 0.012, "volume": 11113003.0}, {"date": "2024-11-18", "close": 0.01, "volume": 2801991.0}, {"date": "2024-11-19", "close": 0.009, "volume": 1726396.0}, {"date": "2024-11-20", "close": 0.009, "volume": 5433017.0}, {"date": "2024-11-21", "close": 0.011, "volume": 680099.0}, {"date": "2024-11-22", "close": 0.011, "volume": 538480.0}, {"date": "2024-11-25", "close": 0.011, "volume": 100000.0}, {"date": "2024-11-26", "close": 0.012, "volume": 2058211.0}, {"date": "2024-11-27", "close": 0.012, "volume": 160000.0}, {"date": "2024-11-28", "close": 0.011, "volume": 615409.0}, {"date": "2024-11-29", "close": 0.01, "volume": 24000.0}, {"date": "2024-12-02", "close": 0.01, "volume": 1809986.0}, {"date": "2024-12-03", "close": 0.011, "volume": 1348517.0}, {"date": "2024-12-04", "close": 0.012, "volume": 993058.0}, {"date": "2024-12-05", "close": 0.011, "volume": 1291705.0}, {"date": "2024-12-06", "close": 0.01, "volume": 1075000.0}, {"date": "2024-12-09", "close": 0.01, "volume": 2922203.0}, {"date": "2024-12-10", "close": 0.01, "volume": 303504.0}, {"date": "2024-12-11", "close": 0.009, "volume": 258666.0}, {"date": "2024-12-12", "close": 0.009, "volume": 1162034.0}, {"date": "2024-12-13", "close": 0.009, "volume": 658144.0}, {"date": "2024-12-16", "close": 0.009, "volume": 105485.0}, {"date": "2024-12-17", "close": 0.009, "volume": 5985459.0}, {"date": "2024-12-18", "close": 0.009, "volume": 150222.0}, {"date": "2024-12-20", "close": 0.01, "volume": 2483527.0}, {"date": "2024-12-23", "close": 0.01, "volume": 10907.0}, {"date": "2024-12-24", "close": 0.0095, "volume": 5000.0}, {"date": "2024-12-27", "close": 0.01, "volume": 1.0}, {"date": "2024-12-30", "close": 0.009, "volume": 64907.0}, {"date": "2025-01-02", "close": 0.009, "volume": 138977.0}, {"date": "2025-01-06", "close": 0.01, "volume": 1849997.0}, {"date": "2025-01-07", "close": 0.009, "volume": 1300000.0}, {"date": "2025-01-09", "close": 0.01, "volume": 1073552.0}, {"date": "2025-01-10", "close": 0.01, "volume": 1.0}, {"date": "2025-01-14", "close": 0.01, "volume": 211135.0}, {"date": "2025-01-15", "close": 0.01, "volume": 300000.0}, {"date": "2025-01-16", "close": 0.01, "volume": 53018.0}, {"date": "2025-01-17", "close": 0.009, "volume": 228026.0}, {"date": "2025-01-20", "close": 0.01, "volume": 150000.0}, {"date": "2025-01-21", "close": 0.01, "volume": 610848.0}, {"date": "2025-01-22", "close": 0.01, "volume": 100000.0}, {"date": "2025-01-23", "close": 0.009, "volume": 67623.0}, {"date": "2025-01-24", "close": 0.009, "volume": 1441004.0}, {"date": "2025-01-28", "close": 0.009, "volume": 777777.0}, {"date": "2025-01-29", "close": 0.0085, "volume": 2310.0}, {"date": "2025-01-31", "close": 0.008, "volume": 893826.0}, {"date": "2025-02-03", "close": 0.009, "volume": 237222.0}, {"date": "2025-02-04", "close": 0.009, "volume": 110.0}, {"date": "2025-02-06", "close": 0.008, "volume": 3227757.0}, {"date": "2025-02-07", "close": 0.008, "volume": 1.0}, {"date": "2025-02-10", "close": 0.008, "volume": 1.0}, {"date": "2025-02-11", "close": 0.008, "volume": 1.0}, {"date": "2025-02-12", "close": 0.008, "volume": 551530.0}, {"date": "2025-02-13", "close": 0.008, "volume": 114406.0}, {"date": "2025-02-17", "close": 0.008, "volume": 665286.0}, {"date": "2025-02-18", "close": 0.008, "volume": 1.0}, {"date": "2025-02-19", "close": 0.008, "volume": 488315.0}, {"date": "2025-02-20", "close": 0.008, "volume": 322309.0}, {"date": "2025-02-21", "close": 0.01, "volume": 1980130.0}, {"date": "2025-02-26", "close": 0.009, "volume": 5976084.0}, {"date": "2025-02-27", "close": 0.009, "volume": 2530370.0}, {"date": "2025-02-28", "close": 0.009, "volume": 2176672.0}, {"date": "2025-03-03", "close": 0.01, "volume": 100000.0}, {"date": "2025-03-04", "close": 0.01, "volume": 285410.0}, {"date": "2025-03-06", "close": 0.01, "volume": 50099.0}, {"date": "2025-03-07", "close": 0.009, "volume": 673524.0}, {"date": "2025-03-10", "close": 0.01, "volume": 358174.0}, {"date": "2025-03-11", "close": 0.009, "volume": 838867.0}, {"date": "2025-03-12", "close": 0.009, "volume": 100000.0}, {"date": "2025-03-13", "close": 0.009, "volume": 751574.0}, {"date": "2025-03-14", "close": 0.009, "volume": 1136847.0}, {"date": "2025-03-17", "close": 0.009, "volume": 2127842.0}, {"date": "2025-03-20", "close": 0.009, "volume": 121111.0}, {"date": "2025-03-21", "close": 0.008, "volume": 1536473.0}, {"date": "2025-03-24", "close": 0.009, "volume": 634500.0}, {"date": "2025-03-25", "close": 0.009, "volume": 1000.0}, {"date": "2025-03-27", "close": 0.008, "volume": 40790.0}, {"date": "2025-03-28", "close": 0.008, "volume": 2648913.0}, {"date": "2025-03-31", "close": 0.008, "volume": 423625.0}, {"date": "2025-04-01", "close": 0.008, "volume": 411281.0}, {"date": "2025-04-02", "close": 0.008, "volume": 1311633.0}, {"date": "2025-04-03", "close": 0.008, "volume": 2299551.0}, {"date": "2025-04-04", "close": 0.008, "volume": 1737569.0}, {"date": "2025-04-07", "close": 0.006, "volume": 2805850.0}, {"date": "2025-04-08", "close": 0.007, "volume": 2419088.0}, {"date": "2025-04-09", "close": 0.007, "volume": 821776.0}, {"date": "2025-04-10", "close": 0.007, "volume": 1492497.0}, {"date": "2025-04-11", "close": 0.008, "volume": 334708.0}, {"date": "2025-04-14", "close": 0.007, "volume": 1052531.0}, {"date": "2025-04-15", "close": 0.009, "volume": 3962812.0}, {"date": "2025-04-16", "close": 0.01, "volume": 1233908.0}, {"date": "2025-04-17", "close": 0.01, "volume": 3349998.0}, {"date": "2025-04-22", "close": 0.009, "volume": 4568830.0}, {"date": "2025-04-23", "close": 0.01, "volume": 92677.0}, {"date": "2025-04-24", "close": 0.009, "volume": 183334.0}, {"date": "2025-04-28", "close": 0.009, "volume": 791553.0}, {"date": "2025-04-29", "close": 0.009, "volume": 234000.0}, {"date": "2025-04-30", "close": 0.009, "volume": 2931135.0}, {"date": "2025-05-01", "close": 0.009, "volume": 595000.0}, {"date": "2025-05-02", "close": 0.009, "volume": 414862.0}, {"date": "2025-05-05", "close": 0.009, "volume": 106575.0}, {"date": "2025-05-06", "close": 0.009, "volume": 517175.0}, {"date": "2025-05-07", "close": 0.009, "volume": 150000.0}, {"date": "2025-05-09", "close": 0.009, "volume": 2628116.0}, {"date": "2025-05-12", "close": 0.009, "volume": 137352.0}, {"date": "2025-05-13", "close": 0.009, "volume": 751328.0}, {"date": "2025-05-14", "close": 0.008, "volume": 2316400.0}, {"date": "2025-05-15", "close": 0.009, "volume": 1362530.0}, {"date": "2025-05-16", "close": 0.01, "volume": 716657.0}, {"date": "2025-05-19", "close": 0.01, "volume": 50000.0}, {"date": "2025-05-20", "close": 0.01, "volume": 720550.0}, {"date": "2025-05-21", "close": 0.009, "volume": 867147.0}, {"date": "2025-05-22", "close": 0.009, "volume": 263928.0}, {"date": "2025-05-23", "close": 0.009, "volume": 605497.0}, {"date": "2025-05-26", "close": 0.01, "volume": 2072804.0}, {"date": "2025-05-27", "close": 0.009, "volume": 508955.0}, {"date": "2025-05-28", "close": 0.01, "volume": 905045.0}, {"date": "2025-05-29", "close": 0.01, "volume": 177258.0}, {"date": "2025-05-30", "close": 0.01, "volume": 344543.0}, {"date": "2025-06-02", "close": 0.01, "volume": 598943.0}, {"date": "2025-06-05", "close": 0.011, "volume": 7051833.0}, {"date": "2025-06-06", "close": 0.01, "volume": 3272293.0}, {"date": "2025-06-10", "close": 0.01, "volume": 2977285.0}, {"date": "2025-06-11", "close": 0.0095, "volume": 641627.0}, {"date": "2025-06-12", "close": 0.0095, "volume": 153000.0}, {"date": "2025-06-13", "close": 0.01, "volume": 10929672.0}, {"date": "2025-06-16", "close": 0.012, "volume": 25773081.0}, {"date": "2025-06-17", "close": 0.011, "volume": 18443708.0}, {"date": "2025-06-18", "close": 0.011, "volume": 5735278.0}, {"date": "2025-06-19", "close": 0.011, "volume": 5605338.0}, {"date": "2025-06-20", "close": 0.011, "volume": 1082295.0}, {"date": "2025-06-23", "close": 0.01, "volume": 3765269.0}, {"date": "2025-06-24", "close": 0.01, "volume": 5818517.0}, {"date": "2025-06-25", "close": 0.01, "volume": 3493919.0}, {"date": "2025-06-26", "close": 0.011, "volume": 6781586.0}, {"date": "2025-07-01", "close": 0.011, "volume": 18432307.0}, {"date": "2025-07-02", "close": 0.011, "volume": 5891033.0}, {"date": "2025-07-03", "close": 0.012, "volume": 658606.0}, {"date": "2025-07-04", "close": 0.012, "volume": 6299417.0}, {"date": "2025-07-07", "close": 0.011, "volume": 2844570.0}, {"date": "2025-07-08", "close": 0.011, "volume": 7597294.0}, {"date": "2025-07-09", "close": 0.011, "volume": 408730.0}, {"date": "2025-07-10", "close": 0.01, "volume": 2015307.0}, {"date": "2025-07-11", "close": 0.012, "volume": 3599206.0}, {"date": "2025-07-14", "close": 0.011, "volume": 2507921.0}, {"date": "2025-07-15", "close": 0.012, "volume": 9192867.0}, {"date": "2025-07-16", "close": 0.015, "volume": 9848664.0}, {"date": "2025-07-17", "close": 0.016, "volume": 13394397.0}, {"date": "2025-07-18", "close": 0.015, "volume": 6245236.0}, {"date": "2025-07-21", "close": 0.014, "volume": 2868308.0}, {"date": "2025-07-22", "close": 0.014, "volume": 1415943.0}, {"date": "2025-07-23", "close": 0.013, "volume": 210530.0}, {"date": "2025-07-24", "close": 0.015, "volume": 2351921.0}, {"date": "2025-07-25", "close": 0.017, "volume": 9809864.0}, {"date": "2025-07-28", "close": 0.016, "volume": 4923547.0}, {"date": "2025-07-29", "close": 0.016, "volume": 4527691.0}, {"date": "2025-07-30", "close": 0.0145, "volume": 3633928.0}, {"date": "2025-07-31", "close": 0.0145, "volume": 1683577.0}, {"date": "2025-08-01", "close": 0.014, "volume": 3875184.0}, {"date": "2025-08-04", "close": 0.015, "volume": 5589999.0}, {"date": "2025-08-05", "close": 0.014, "volume": 1650062.0}, {"date": "2025-08-06", "close": 0.013, "volume": 3019998.0}, {"date": "2025-08-07", "close": 0.0135, "volume": 2234406.0}, {"date": "2025-08-08", "close": 0.013, "volume": 1125261.0}, {"date": "2025-08-11", "close": 0.013, "volume": 1697000.0}, {"date": "2025-08-12", "close": 0.012, "volume": 7540683.0}, {"date": "2025-08-13", "close": 0.014, "volume": 7716538.0}, {"date": "2025-08-14", "close": 0.015, "volume": 7592358.0}, {"date": "2025-08-15", "close": 0.016, "volume": 7861992.0}, {"date": "2025-08-18", "close": 0.018, "volume": 32017100.0}, {"date": "2025-08-19", "close": 0.018, "volume": 18844528.0}, {"date": "2025-08-20", "close": 0.018, "volume": 7755482.0}, {"date": "2025-08-21", "close": 0.018, "volume": 2861127.0}, {"date": "2025-08-22", "close": 0.017, "volume": 6110526.0}, {"date": "2025-08-25", "close": 0.019, "volume": 2284014.0}, {"date": "2025-08-26", "close": 0.023, "volume": 21358644.0}, {"date": "2025-08-27", "close": 0.023, "volume": 17041327.0}, {"date": "2025-08-28", "close": 0.023, "volume": 6418342.0}, {"date": "2025-09-01", "close": 0.026, "volume": 34771650.0}, {"date": "2025-09-02", "close": 0.023, "volume": 16120227.0}, {"date": "2025-09-03", "close": 0.023, "volume": 7212401.0}, {"date": "2025-09-04", "close": 0.022, "volume": 7017148.0}, {"date": "2025-09-05", "close": 0.021, "volume": 4529657.0}, {"date": "2025-09-08", "close": 0.023, "volume": 8480078.0}, {"date": "2025-09-09", "close": 0.022, "volume": 5158035.0}, {"date": "2025-09-10", "close": 0.023, "volume": 2707050.0}, {"date": "2025-09-11", "close": 0.021, "volume": 967165.0}, {"date": "2025-09-12", "close": 0.021, "volume": 1960533.0}, {"date": "2025-09-15", "close": 0.022, "volume": 4407595.0}, {"date": "2025-09-16", "close": 0.022, "volume": 1441212.0}, {"date": "2025-09-17", "close": 0.023, "volume": 2950721.0}, {"date": "2025-09-18", "close": 0.025, "volume": 10441683.0}, {"date": "2025-09-19", "close": 0.026, "volume": 6192450.0}, {"date": "2025-09-22", "close": 0.027, "volume": 10662270.0}, {"date": "2025-09-23", "close": 0.033, "volume": 19959760.0}, {"date": "2025-09-24", "close": 0.033, "volume": 6832849.0}, {"date": "2025-09-25", "close": 0.031, "volume": 8545168.0}, {"date": "2025-09-26", "close": 0.031, "volume": 4391725.0}, {"date": "2025-09-29", "close": 0.032, "volume": 7276045.0}, {"date": "2025-09-30", "close": 0.031, "volume": 2796463.0}, {"date": "2025-10-02", "close": 0.034, "volume": 15366701.0}, {"date": "2025-10-03", "close": 0.035, "volume": 12235278.0}, {"date": "2025-10-06", "close": 0.036, "volume": 11163737.0}, {"date": "2025-10-07", "close": 0.034, "volume": 9722569.0}, {"date": "2025-10-08", "close": 0.033, "volume": 7330745.0}, {"date": "2025-10-09", "close": 0.034, "volume": 5996835.0}, {"date": "2025-10-10", "close": 0.034, "volume": 6926685.0}, {"date": "2025-10-13", "close": 0.035, "volume": 17998673.0}, {"date": "2025-10-14", "close": 0.038, "volume": 19479909.0}, {"date": "2025-10-15", "close": 0.035, "volume": 8132765.0}, {"date": "2025-10-16", "close": 0.041, "volume": 11071957.0}, {"date": "2025-10-17", "close": 0.04, "volume": 8605974.0}, {"date": "2025-10-20", "close": 0.038, "volume": 8781866.0}, {"date": "2025-10-21", "close": 0.042, "volume": 11928996.0}, {"date": "2025-10-22", "close": 0.038, "volume": 14359601.0}, {"date": "2025-10-23", "close": 0.04, "volume": 8428996.0}, {"date": "2025-10-24", "close": 0.04, "volume": 14158318.0}, {"date": "2025-10-27", "close": 0.035, "volume": 11998262.0}, {"date": "2025-10-28", "close": 0.033, "volume": 13194924.0}, {"date": "2025-10-29", "close": 0.032, "volume": 7332653.0}, {"date": "2025-10-30", "close": 0.033, "volume": 3299448.0}, {"date": "2025-10-31", "close": 0.034, "volume": 3910696.0}, {"date": "2025-11-03", "close": 0.032, "volume": 2287754.0}, {"date": "2025-11-04", "close": 0.03, "volume": 8120668.0}, {"date": "2025-11-05", "close": 0.029, "volume": 8568265.0}, {"date": "2025-11-06", "close": 0.029, "volume": 1608564.0}, {"date": "2025-11-07", "close": 0.027, "volume": 4497106.0}, {"date": "2025-11-10", "close": 0.029, "volume": 4540913.0}, {"date": "2025-11-11", "close": 0.028, "volume": 2287061.0}, {"date": "2025-11-12", "close": 0.03, "volume": 1701497.0}, {"date": "2025-11-13", "close": 0.029, "volume": 6576086.0}, {"date": "2025-11-14", "close": 0.027, "volume": 3817521.0}, {"date": "2025-11-17", "close": 0.029, "volume": 3523925.0}, {"date": "2025-11-18", "close": 0.026, "volume": 4653872.0}, {"date": "2025-11-19", "close": 0.027, "volume": 1610227.0}, {"date": "2025-11-20", "close": 0.027, "volume": 4746798.0}, {"date": "2025-11-21", "close": 0.026, "volume": 7741325.0}, {"date": "2025-11-24", "close": 0.025, "volume": 1469082.0}, {"date": "2025-11-25", "close": 0.025, "volume": 586465.0}, {"date": "2025-11-26", "close": 0.023, "volume": 17661973.0}, {"date": "2025-11-27", "close": 0.024, "volume": 2249008.0}, {"date": "2025-11-28", "close": 0.023, "volume": 2155865.0}, {"date": "2025-12-01", "close": 0.022, "volume": 7653866.0}, {"date": "2025-12-02", "close": 0.022, "volume": 2269552.0}, {"date": "2025-12-03", "close": 0.025, "volume": 7331648.0}, {"date": "2025-12-04", "close": 0.023, "volume": 2980678.0}, {"date": "2025-12-05", "close": 0.0235, "volume": 1103851.0}, {"date": "2025-12-08", "close": 0.022, "volume": 2879782.0}, {"date": "2025-12-09", "close": 0.021, "volume": 2495229.0}, {"date": "2025-12-10", "close": 0.021, "volume": 3922709.0}, {"date": "2025-12-11", "close": 0.022, "volume": 6373452.0}, {"date": "2025-12-12", "close": 0.021, "volume": 3166528.0}, {"date": "2025-12-15", "close": 0.021, "volume": 5019191.0}, {"date": "2025-12-16", "close": 0.021, "volume": 2536218.0}, {"date": "2025-12-17", "close": 0.0225, "volume": 4157422.0}, {"date": "2025-12-18", "close": 0.022, "volume": 640168.0}, {"date": "2025-12-19", "close": 0.024, "volume": 5235794.0}, {"date": "2025-12-22", "close": 0.025, "volume": 7310138.0}, {"date": "2025-12-23", "close": 0.026, "volume": 4666398.0}, {"date": "2025-12-24", "close": 0.026, "volume": 806843.0}, {"date": "2025-12-29", "close": 0.027, "volume": 2296668.0}, {"date": "2025-12-30", "close": 0.026, "volume": 2087703.0}, {"date": "2025-12-31", "close": 0.027, "volume": 638851.0}, {"date": "2026-01-02", "close": 0.027, "volume": 456981.0}, {"date": "2026-01-05", "close": 0.027, "volume": 3343694.0}, {"date": "2026-01-06", "close": 0.0285, "volume": 5351305.0}, {"date": "2026-01-07", "close": 0.028, "volume": 5296942.0}, {"date": "2026-01-08", "close": 0.03, "volume": 5219523.0}, {"date": "2026-01-09", "close": 0.03, "volume": 3028835.0}, {"date": "2026-01-12", "close": 0.031, "volume": 7320009.0}, {"date": "2026-01-13", "close": 0.03, "volume": 3573544.0}, {"date": "2026-01-14", "close": 0.03, "volume": 3931705.0}, {"date": "2026-01-15", "close": 0.029, "volume": 3701812.0}, {"date": "2026-01-16", "close": 0.028, "volume": 3175118.0}, {"date": "2026-01-19", "close": 0.03, "volume": 3637629.0}, {"date": "2026-01-20", "close": 0.029, "volume": 7434882.0}, {"date": "2026-01-21", "close": 0.029, "volume": 1647614.0}, {"date": "2026-01-22", "close": 0.028, "volume": 2198757.0}, {"date": "2026-01-23", "close": 0.026, "volume": 12521197.0}, {"date": "2026-01-27", "close": 0.027, "volume": 11465830.0}, {"date": "2026-01-28", "close": 0.026, "volume": 8091579.0}, {"date": "2026-01-29", "close": 0.024, "volume": 6423296.0}, {"date": "2026-01-30", "close": 0.025, "volume": 4025199.0}, {"date": "2026-02-02", "close": 0.028, "volume": 19179762.0}, {"date": "2026-02-03", "close": 0.033, "volume": 17087273.0}, {"date": "2026-02-04", "close": 0.031, "volume": 11053177.0}, {"date": "2026-02-05", "close": 0.029, "volume": 9707503.0}, {"date": "2026-02-06", "close": 0.029, "volume": 8472340.0}, {"date": "2026-02-09", "close": 0.031, "volume": 5007488.0}, {"date": "2026-02-10", "close": 0.03, "volume": 4139909.0}, {"date": "2026-02-11", "close": 0.034, "volume": 9200838.0}, {"date": "2026-02-12", "close": 0.032, "volume": 3670123.0}, {"date": "2026-02-13", "close": 0.031, "volume": 2152749.0}, {"date": "2026-02-16", "close": 0.035, "volume": 9169014.0}, {"date": "2026-02-17", "close": 0.034, "volume": 9102453.0}, {"date": "2026-02-18", "close": 0.036, "volume": 8777535.0}, {"date": "2026-02-19", "close": 0.034, "volume": 3735609.0}, {"date": "2026-02-20", "close": 0.034, "volume": 2634882.0}, {"date": "2026-02-23", "close": 0.036, "volume": 5016621.0}, {"date": "2026-02-24", "close": 0.038, "volume": 8919927.0}, {"date": "2026-02-25", "close": 0.037, "volume": 2215886.0}, {"date": "2026-02-26", "close": 0.04, "volume": 7812613.0}, {"date": "2026-02-27", "close": 0.039, "volume": 6545963.0}, {"date": "2026-03-02", "close": 0.036, "volume": 2848364.0}, {"date": "2026-03-03", "close": 0.039, "volume": 9550054.0}, {"date": "2026-03-04", "close": 0.035, "volume": 5697628.0}, {"date": "2026-03-05", "close": 0.038, "volume": 5251077.0}, {"date": "2026-03-06", "close": 0.036, "volume": 2128885.0}, {"date": "2026-03-09", "close": 0.032, "volume": 9924207.0}, {"date": "2026-03-10", "close": 0.035, "volume": 9003381.0}, {"date": "2026-03-11", "close": 0.038, "volume": 26424005.0}, {"date": "2026-03-12", "close": 0.037, "volume": 5870338.0}, {"date": "2026-03-13", "close": 0.034, "volume": 3395948.0}, {"date": "2026-03-16", "close": 0.032, "volume": 9130787.0}, {"date": "2026-03-17", "close": 0.031, "volume": 6736057.0}, {"date": "2026-03-18", "close": 0.034, "volume": 2631180.0}, {"date": "2026-03-19", "close": 0.03, "volume": 3381192.0}, {"date": "2026-03-20", "close": 0.027, "volume": 13560119.0}, {"date": "2026-03-23", "close": 0.025, "volume": 9391949.0}, {"date": "2026-03-24", "close": 0.027, "volume": 2915299.0}, {"date": "2026-03-25", "close": 0.03, "volume": 3354197.0}, {"date": "2026-03-26", "close": 0.027, "volume": 1783036.0}, {"date": "2026-03-27", "close": 0.026, "volume": 1569349.0}, {"date": "2026-03-30", "close": 0.026, "volume": 582082.0}, {"date": "2026-03-31", "close": 0.027, "volume": 1563325.0}, {"date": "2026-04-01", "close": 0.03, "volume": 4672747.0}, {"date": "2026-04-02", "close": 0.027, "volume": 3279274.0}, {"date": "2026-04-07", "close": 0.026, "volume": 2165366.0}, {"date": "2026-04-08", "close": 0.03, "volume": 1134404.0}, {"date": "2026-04-09", "close": 0.029, "volume": 991269.0}, {"date": "2026-04-10", "close": 0.03, "volume": 2132077.0}, {"date": "2026-04-13", "close": 0.027, "volume": 3636784.0}, {"date": "2026-04-14", "close": 0.027, "volume": 627712.0}, {"date": "2026-04-15", "close": 0.027, "volume": 1714272.0}, {"date": "2026-04-16", "close": 0.028, "volume": 761113.0}, {"date": "2026-04-17", "close": 0.027, "volume": 1000157.0}, {"date": "2026-04-20", "close": 0.029, "volume": 4779745.0}, {"date": "2026-04-21", "close": 0.032, "volume": 14399651.0}, {"date": "2026-04-22", "close": 0.034, "volume": 30659096.0}, {"date": "2026-04-23", "close": 0.032, "volume": 4686273.0}, {"date": "2026-04-24", "close": 0.034, "volume": 4232795.0}, {"date": "2026-04-27", "close": 0.033, "volume": 3228838.0}, {"date": "2026-04-28", "close": 0.032, "volume": 525131.0}, {"date": "2026-04-29", "close": 0.032, "volume": 1148657.0}, {"date": "2026-04-30", "close": 0.033, "volume": 1699829.0}, {"date": "2026-05-01", "close": 0.031, "volume": 2309474.0}, {"date": "2026-05-04", "close": 0.032, "volume": 763850.0}, {"date": "2026-05-05", "close": 0.031, "volume": 1198004.0}, {"date": "2026-05-06", "close": 0.031, "volume": 1792086.0}, {"date": "2026-05-07", "close": 0.036, "volume": 10387284.0}, {"date": "2026-05-08", "close": 0.035, "volume": 5550668.0}, {"date": "2026-05-11", "close": 0.035, "volume": 3164778.0}, {"date": "2026-05-12", "close": 0.039, "volume": 13343388.0}, {"date": "2026-05-13", "close": 0.038, "volume": 9314485.0}, {"date": "2026-05-14", "close": 0.038, "volume": 8270030.0}, {"date": "2026-05-15", "close": 0.037, "volume": 3856769.0}, {"date": "2026-05-18", "close": 0.034, "volume": 4765052.0}, {"date": "2026-05-19", "close": 0.034, "volume": 1928503.0}, {"date": "2026-05-20", "close": 0.033, "volume": 2975474.0}, {"date": "2026-05-21", "close": 0.036, "volume": 3679963.0}, {"date": "2026-05-22", "close": 0.04, "volume": 8493474.0}, {"date": "2026-05-25", "close": 0.042, "volume": 16601518.0}, {"date": "2026-05-26", "close": 0.042, "volume": 15815370.0}, {"date": "2026-05-27", "close": 0.04, "volume": 2901166.0}, {"date": "2026-05-28", "close": 0.039, "volume": 3535866.0}, {"date": "2026-05-29", "close": 0.04, "volume": 1892708.0}, {"date": "2026-06-01", "close": 0.04, "volume": 1882167.0}, {"date": "2026-06-02", "close": 0.039, "volume": 7617911.0}, {"date": "2026-06-03", "close": 0.038, "volume": 1491045.0}, {"date": "2026-06-04", "close": 0.038, "volume": 2498774.0}, {"date": "2026-06-05", "close": 0.042, "volume": 6577978.0}, {"date": "2026-06-09", "close": 0.04, "volume": 3829774.0}, {"date": "2026-06-10", "close": 0.038, "volume": 6730973.0}, {"date": "2026-06-11", "close": 0.037, "volume": 1445991.0}, {"date": "2026-06-12", "close": 0.04, "volume": 3276599.0}, {"date": "2026-06-15", "close": 0.043, "volume": 3524924.0}, {"date": "2026-06-16", "close": 0.04, "volume": 2879909.0}, {"date": "2026-06-17", "close": 0.04, "volume": 1367240.0}, {"date": "2026-06-18", "close": 0.047, "volume": 13631844.0}, {"date": "2026-06-19", "close": 0.051, "volume": 17425883.0}, {"date": "2026-06-22", "close": 0.054, "volume": 9222390.0}, {"date": "2026-06-23", "close": 0.049, "volume": 8517897.0}, {"date": "2026-06-24", "close": 0.052, "volume": 6245174.0}, {"date": "2026-06-25", "close": 0.049, "volume": 8098958.0}, {"date": "2026-06-26", "close": 0.047, "volume": 2260994.0}, {"date": "2026-06-30", "close": 0.058, "volume": 24901478.0}, {"date": "2026-07-01", "close": 0.054, "volume": 15638461.0}, {"date": "2026-07-02", "close": 0.052, "volume": 3178648.0}, {"date": "2026-07-03", "close": 0.055, "volume": 30909252.0}, {"date": "2026-07-07", "close": 0.058, "volume": 9491971.0}, {"date": "2026-07-08", "close": 0.053, "volume": 5702434.0}, {"date": "2026-07-09", "close": 0.054, "volume": 8302382.0}, {"date": "2026-07-10", "close": 0.052, "volume": 7101022.0}, {"date": "2026-07-13", "close": 0.047, "volume": 6082418.0}, {"date": "2026-07-14", "close": 0.046, "volume": 12310621.0}, {"date": "2026-07-15", "close": 0.049, "volume": 853781.0}, {"date": "2026-07-16", "close": 0.045, "volume": 5896192.0}, {"date": "2026-07-17", "close": 0.042, "volume": 26203934.0}, {"date": "2026-07-20", "close": 0.043, "volume": 12115280.0}, {"date": "2026-07-21", "close": 0.043, "volume": 2196576.0}, {"date": "2026-07-22", "close": 0.043, "volume": 2145873.0}, {"date": "2026-07-23", "close": 0.045, "volume": 6746958.0}, {"date": "2026-07-24", "close": 0.04, "volume": 4929022.0}, {"date": "2026-07-27", "close": 0.04, "volume": 1411861.0}, {"date": "2026-07-28", "close": 0.041, "volume": 4658848.0}, {"date": "2026-07-29", "close": 0.039, "volume": 1711187.0}, {"date": "2026-07-30", "close": 0.04, "volume": 2044041.0}, {"date": "2026-07-31", "close": 0.043, "volume": 3501523.0}, {"date": "2026-08-03", "close": 0.043, "volume": 1187642.0}, {"date": "2026-08-04", "close": 0.046, "volume": 5423566.0}, {"date": "2026-08-05", "close": 0.048, "volume": 9035139.0}, {"date": "2026-08-06", "close": 0.054, "volume": 9123610.0}, {"date": "2026-08-07", "close": 0.053, "volume": 5957191.0}, {"date": "2026-08-10", "close": 0.052, "volume": 5429778.0}, {"date": "2026-08-11", "close": 0.053, "volume": 1302905.0}, {"date": "2026-08-12", "close": 0.052, "volume": 5091781.0}, {"date": "2026-08-13", "close": 0.055, "volume": 12611373.0}, {"date": "2026-08-14", "close": 0.058, "volume": 8641193.0}, {"date": "2026-08-17", "close": 0.056, "volume": 2333876.0}, {"date": "2026-08-18", "close": 0.054, "volume": 5800253.0}, {"date": "2026-08-19", "close": 0.058, "volume": 6368334.0}, {"date": "2026-08-20", "close": 0.058, "volume": 1741379.0}, {"date": "2026-08-21", "close": 0.067, "volume": 18756527.0}, {"date": "2026-08-24", "close": 0.061, "volume": 6840464.0}, {"date": "2026-08-25", "close": 0.065, "volume": 6067705.0}, {"date": "2026-08-26", "close": 0.064, "volume": 4613939.0}, {"date": "2026-08-27", "close": 0.061, "volume": 8218441.0}, {"date": "2026-08-28", "close": 0.061, "volume": 2581223.0}, {"date": "2026-08-31", "close": 0.065, "volume": 2373885.0}, {"date": "2026-09-01", "close": 0.065, "volume": 9026006.0}, {"date": "2026-09-02", "close": 0.065, "volume": 5324373.0}, {"date": "2026-09-03", "close": 0.074, "volume": 10686561.0}, {"date": "2026-09-04", "close": 0.081, "volume": 14844472.0}, {"date": "2026-09-07", "close": 0.084, "volume": 10764432.0}, {"date": "2026-09-08", "close": 0.078, "volume": 4914798.0}, {"date": "2026-09-09", "close": 0.078, "volume": 3241810.0}, {"date": "2026-09-10", "close": 0.075, "volume": 1446292.0}, {"date": "2026-09-11", "close": 0.07, "volume": 4622418.0}, {"date": "2026-09-14", "close": 0.068, "volume": 5636089.0}, {"date": "2026-09-15", "close": 0.069, "volume": 4601920.0}, {"date": "2026-09-16", "close": 0.068, "volume": 3977747.0}, {"date": "2026-09-17", "close": 0.066, "volume": 3677817.0}, {"date": "2026-09-18", "close": 0.068, "volume": 4855218.0}], "refreshing": true}