{"ticker": "RBX", "overview": {"name": "Resource Base 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": "RBX", "has_prices": true, "as_of": "2026-09-03", "last": 0.025, "prev_close": 0.024, "change": 0.0010000000000000009, "change_pct": 0.041666666666666706, "session_volume": 350000.0, "vwap_5": 0.025672830499633346, "vwap_20": 0.02664013535780598, "vwap_60": 0.03243553807619701, "vwap_250": 0.03768757305767701, "high_52w": 0.049, "low_52w": 0.019, "avg_volume_20": 155513.75, "sessions": 400, "market_cap": {"value": 3479612.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03124591", "src": "ASX", "ticker": "RBX", "cik": "", "company": "Resource Base Limited", "company_raw": "Resource Base Limited.", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on RBX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03124591", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118964}, {"id": "ASXSH-03138146", "src": "ASX", "ticker": "RBX", "cik": "", "company": "Resource Base Limited", "company_raw": "Resource Base Limited", "who": "Harbour View Capital Pty Ltd", "who_key": "Harbour View Capital Pty Ltd", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New whale in RBX \u2014 Harbour View Capital Pty Ltd declares 5.12%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138146", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121844}, {"id": "ASXSH-03137641", "src": "ASX", "ticker": "RBX", "cik": "", "company": "Resource Base Limited", "company_raw": "Resource Base Limited", "who": "Puntero Pty Ltd", "who_key": "Puntero Pty Ltd", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Puntero Pty Ltd surfaces with 5.44% of RBX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137641", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121844}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Harbour View Capital Pty Ltd", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.12, "notice_date": "2026-09-22", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138146-6A1344919", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Puntero Pty Ltd", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.44, "notice_date": "2026-09-21", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137641-6A1344696", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Palmer", "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/rbx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brent Palmer", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-14", "source_url": "https://www.marketindex.com.au/asx/rbx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Maurice Feilich", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-14", "source_url": "https://www.marketindex.com.au/asx/rbx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Peter Kelliher", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-07-07", "source_url": "https://www.marketindex.com.au/asx/rbx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr K Lynn", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-10-14", "source_url": "https://www.marketindex.com.au/asx/rbx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr A Fraser", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-12-28", "source_url": "https://www.marketindex.com.au/asx/rbx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Siciliano", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-12-16", "source_url": "https://www.marketindex.com.au/asx/rbx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Fraser", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-12-16", "source_url": "https://www.marketindex.com.au/asx/rbx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Kelliher", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-12-16", "source_url": "https://www.marketindex.com.au/asx/rbx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "K Lynn", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-12-16", "source_url": "https://www.marketindex.com.au/asx/rbx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Fraser", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-10-28", "source_url": "https://www.marketindex.com.au/asx/rbx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-09", "source_url": "https://www.marketindex.com.au/asx/rbx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-09", "source_url": "https://www.marketindex.com.au/asx/rbx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-25", "source_url": "https://www.marketindex.com.au/asx/rbx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-26", "source_url": "https://www.marketindex.com.au/asx/rbx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-03", "source_url": "https://www.marketindex.com.au/asx/rbx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-24", "source_url": "https://www.marketindex.com.au/asx/rbx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-24", "source_url": "https://www.marketindex.com.au/asx/rbx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-12", "source_url": "https://www.marketindex.com.au/asx/rbx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-09", "source_url": "https://www.marketindex.com.au/asx/rbx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-01", "source_url": "https://www.marketindex.com.au/asx/rbx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-09-28", "source_url": "https://www.marketindex.com.au/asx/rbx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-09-13", "source_url": "https://www.marketindex.com.au/asx/rbx", "needs_ocr": 0}], "directors": [{"name": "Palmer", "first_seen": "2024-12-23", "last_seen": "2024-12-23", "status": "current", "notices": 1}, {"name": "P Kelliher", "first_seen": "2011-12-16", "last_seen": "2011-12-16", "status": "past", "notices": 1}, {"name": "K Lynn", "first_seen": "2011-12-16", "last_seen": "2011-12-16", "status": "past", "notices": 1}, {"name": "A Siciliano", "first_seen": "2011-12-16", "last_seen": "2011-12-16", "status": "past", "notices": 1}, {"name": "A Fraser", "first_seen": "2011-10-28", "last_seen": "2011-12-16", "status": "past", "notices": 2}, {"name": "Mr A Fraser", "first_seen": "2012-12-28", "last_seen": "2012-12-28", "status": "past", "notices": 1}, {"name": "Mr K Lynn", "first_seen": "2014-10-14", "last_seen": "2014-10-14", "status": "past", "notices": 1}, {"name": "Mr Peter Kelliher", "first_seen": "2017-07-07", "last_seen": "2017-07-07", "status": "past", "notices": 1}, {"name": "Maurice Feilich", "first_seen": "2022-12-14", "last_seen": "2022-12-14", "status": "past", "notices": 1}, {"name": "Brent Palmer", "first_seen": "2022-12-14", "last_seen": "2022-12-14", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155531-6A1352535"}, {"date": "2026-10-26", "form": "Notice Of Meeting", "title": "Letter to Shareholders - Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153332-6A1351477"}, {"date": "2026-10-26", "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/2924-03153331-6A1351476"}, {"date": "2026-09-29", "form": "Periodic Reports", "title": "Appendix 4G and Corporate Governance Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141426-6A1346318"}, {"date": "2026-09-29", "form": "Periodic Reports", "title": "Annual Report to shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141424-6A1346317"}], "performance": {"ticker": "RBX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2007-11-23", "close": 2.84971955, "volume": 81956.0}, {"date": "2007-11-26", "close": 2.478017, "volume": 18917.0}, {"date": "2007-11-27", "close": 2.2302153, "volume": 7936.0}, {"date": "2007-11-28", "close": 2.35411615, "volume": 11985.0}, {"date": "2007-11-29", "close": 2.478017, "volume": 19820.0}, {"date": "2007-11-30", "close": 2.416066575, "volume": 13674.0}, {"date": "2007-12-03", "close": 2.2302153, "volume": 8768.0}, {"date": "2007-12-04", "close": 2.2302153, "volume": 711.0}, {"date": "2007-12-05", "close": 2.416066575, "volume": 32622.0}, {"date": "2007-12-06", "close": 2.10631445, "volume": 3632.0}, {"date": "2007-12-10", "close": 2.044364025, "volume": 4035.0}, {"date": "2007-12-11", "close": 2.292165725, "volume": 7143.0}, {"date": "2007-12-12", "close": 2.168264875, "volume": 4035.0}, {"date": "2007-12-13", "close": 2.10631445, "volume": 8071.0}, {"date": "2007-12-14", "close": 2.2302153, "volume": 1707.0}, {"date": "2007-12-18", "close": 1.9824136, "volume": 10985.0}, {"date": "2007-12-19", "close": 2.292165725, "volume": 8789.0}, {"date": "2007-12-20", "close": 2.044364025, "volume": 2018.0}, {"date": "2007-12-21", "close": 2.292165725, "volume": 6199.0}, {"date": "2007-12-27", "close": 2.2302153, "volume": 807.0}, {"date": "2007-12-31", "close": 2.292165725, "volume": 1372.0}, {"date": "2008-01-02", "close": 2.292165725, "volume": 1049.0}, {"date": "2008-01-04", "close": 2.35411615, "volume": 5173.0}, {"date": "2008-01-07", "close": 2.35411615, "volume": 807.0}, {"date": "2008-01-08", "close": 2.292165725, "volume": 807.0}, {"date": "2008-01-10", "close": 2.2302153, "volume": 807.0}, {"date": "2008-01-11", "close": 2.478017, "volume": 22034.0}, {"date": "2008-01-14", "close": 2.478017, "volume": 5246.0}, {"date": "2008-01-15", "close": 2.478017, "volume": 1049.0}, {"date": "2008-01-16", "close": 2.478017, "volume": 7264.0}, {"date": "2008-01-18", "close": 2.478017, "volume": 2865.0}, {"date": "2008-01-21", "close": 2.292165725, "volume": 1614.0}, {"date": "2008-01-22", "close": 2.168264875, "volume": 6255.0}, {"date": "2008-01-23", "close": 2.10631445, "volume": 5165.0}, {"date": "2008-01-24", "close": 2.35411615, "volume": 1695.0}, {"date": "2008-01-25", "close": 2.478017, "volume": 1614.0}, {"date": "2008-01-29", "close": 2.478017, "volume": 4070.0}, {"date": "2008-01-30", "close": 2.478017, "volume": 1580.0}, {"date": "2008-01-31", "close": 2.478017, "volume": 12510.0}, {"date": "2008-02-01", "close": 2.478017, "volume": 5246.0}, {"date": "2008-02-04", "close": 2.60191785, "volume": 15254.0}, {"date": "2008-02-08", "close": 2.663868275, "volume": 2744.0}, {"date": "2008-02-12", "close": 2.663868275, "volume": 2260.0}, {"date": "2008-02-15", "close": 2.60191785, "volume": 13519.0}, {"date": "2008-02-20", "close": 2.60191785, "volume": 807.0}, {"date": "2008-02-21", "close": 2.60191785, "volume": 1291.0}, {"date": "2008-02-25", "close": 2.60191785, "volume": 40.0}, {"date": "2008-02-29", "close": 2.168264875, "volume": 16545.0}, {"date": "2008-03-04", "close": 1.796562325, "volume": 1614.0}, {"date": "2008-03-05", "close": 1.85851275, "volume": 10089.0}, {"date": "2008-03-06", "close": 1.920463175, "volume": 4035.0}, {"date": "2008-03-07", "close": 1.85851275, "volume": 4035.0}, {"date": "2008-03-18", "close": 1.920463175, "volume": 5085.0}, {"date": "2008-03-26", "close": 1.796562325, "volume": 807.0}, {"date": "2008-03-27", "close": 1.796562325, "volume": 4035.0}, {"date": "2008-04-01", "close": 1.4868102, "volume": 845.0}, {"date": "2008-04-02", "close": 1.7346119, "volume": 3228.0}, {"date": "2008-04-04", "close": 1.2390085, "volume": 1614.0}, {"date": "2008-04-08", "close": 1.2390085, "volume": 605.0}, {"date": "2008-04-10", "close": 1.796562325, "volume": 1614.0}, {"date": "2008-04-11", "close": 1.85851275, "volume": 7466.0}, {"date": "2008-04-17", "close": 1.796562325, "volume": 807.0}, {"date": "2008-04-18", "close": 1.796562325, "volume": 13640.0}, {"date": "2008-04-28", "close": 1.2390085, "volume": 4035.0}, {"date": "2008-04-29", "close": 1.4868102, "volume": 484.0}, {"date": "2008-04-30", "close": 1.61071105, "volume": 2421.0}, {"date": "2008-05-01", "close": 1.61071105, "volume": 807.0}, {"date": "2008-05-05", "close": 1.4868102, "volume": 5973.0}, {"date": "2008-05-06", "close": 1.4868102, "volume": 1291.0}, {"date": "2008-05-07", "close": 1.61071105, "volume": 807.0}, {"date": "2008-05-09", "close": 1.4868102, "volume": 4035.0}, {"date": "2008-05-12", "close": 1.4868102, "volume": 726.0}, {"date": "2008-05-19", "close": 1.4868102, "volume": 807.0}, {"date": "2008-05-28", "close": 1.2390085, "volume": 13400.0}, {"date": "2008-05-30", "close": 1.2390085, "volume": 4035.0}, {"date": "2008-06-02", "close": 1.11510765, "volume": 1614.0}, {"date": "2008-06-03", "close": 1.2390085, "volume": 8475.0}, {"date": "2008-06-10", "close": 1.11510765, "volume": 404.0}, {"date": "2008-06-11", "close": 1.177058075, "volume": 4035.0}, {"date": "2008-06-12", "close": 1.11510765, "volume": 807.0}, {"date": "2008-06-16", "close": 1.177058075, "volume": 4501.0}, {"date": "2008-06-18", "close": 1.11510765, "volume": 2018.0}, {"date": "2008-06-19", "close": 1.177058075, "volume": 2986.0}, {"date": "2008-06-23", "close": 1.177058075, "volume": 2179.0}, {"date": "2008-06-24", "close": 1.177058075, "volume": 5973.0}, {"date": "2008-06-25", "close": 1.11510765, "volume": 1049.0}, {"date": "2008-06-26", "close": 1.11510765, "volume": 8918.0}, {"date": "2008-06-27", "close": 1.177058075, "volume": 3632.0}, {"date": "2008-06-30", "close": 1.127497735, "volume": 3834.0}, {"date": "2008-07-01", "close": 1.2390085, "volume": 4197.0}, {"date": "2008-07-02", "close": 1.2390085, "volume": 10089.0}, {"date": "2008-07-08", "close": 1.2390085, "volume": 563.0}, {"date": "2008-07-09", "close": 1.2390085, "volume": 1051.0}, {"date": "2008-07-22", "close": 1.2390085, "volume": 4356.0}, {"date": "2008-07-23", "close": 1.2390085, "volume": 2908.0}, {"date": "2008-07-30", "close": 1.11510765, "volume": 3955.0}, {"date": "2008-08-07", "close": 0.9912068, "volume": 2421.0}, {"date": "2008-08-08", "close": 1.11510765, "volume": 484.0}, {"date": "2008-08-11", "close": 1.177058075, "volume": 807.0}, {"date": "2008-09-10", "close": 1.11510765, "volume": 10212.0}, {"date": "2008-09-18", "close": 0.44604306, "volume": 31229.0}, {"date": "2008-09-19", "close": 0.59472408, "volume": 12106.0}, {"date": "2008-09-22", "close": 0.61950425, "volume": 2421.0}, {"date": "2008-09-23", "close": 0.66906459, "volume": 4304.0}, {"date": "2008-10-09", "close": 1.053157225, "volume": 8071.0}, {"date": "2008-10-20", "close": 1.09032748, "volume": 5246.0}, {"date": "2008-12-08", "close": 0.578787224, "volume": 743.0}, {"date": "2008-12-09", "close": 0.6730084, "volume": 9287.0}, {"date": "2009-01-08", "close": 0.53840672, "volume": 11144.0}, {"date": "2009-01-15", "close": 0.53840672, "volume": 5201.0}, {"date": "2009-01-23", "close": 0.6730084, "volume": 7429.0}, {"date": "2009-01-30", "close": 0.282663528, "volume": 4309.0}, {"date": "2009-02-02", "close": 0.6730084, "volume": 7801.0}, {"date": "2009-02-05", "close": 0.40380504, "volume": 20802.0}, {"date": "2009-02-06", "close": 0.430725376, "volume": 1857.0}, {"date": "2009-02-10", "close": 0.713388904, "volume": 3120.0}, {"date": "2009-02-16", "close": 0.80761008, "volume": 594.0}, {"date": "2009-02-17", "close": 0.80761008, "volume": 2229.0}, {"date": "2009-02-20", "close": 0.80761008, "volume": 3715.0}, {"date": "2009-02-24", "close": 0.6730084, "volume": 7429.0}, {"date": "2009-03-02", "close": 0.6730084, "volume": 520.0}, {"date": "2009-03-04", "close": 0.53840672, "volume": 11144.0}, {"date": "2009-03-06", "close": 0.6730084, "volume": 5201.0}, {"date": "2009-03-11", "close": 0.94221176, "volume": 5572.0}, {"date": "2009-05-05", "close": 0.6730084, "volume": 4532.0}, {"date": "2009-05-19", "close": 0.6730084, "volume": 4383.0}, {"date": "2009-05-22", "close": 0.834530416, "volume": 3046.0}, {"date": "2009-05-25", "close": 0.80761008, "volume": 743.0}, {"date": "2009-05-26", "close": 0.94221176, "volume": 7429.0}, {"date": "2009-06-09", "close": 0.74030924, "volume": 743.0}, {"date": "2009-06-11", "close": 0.6730084, "volume": 371.0}, {"date": "2009-06-18", "close": 0.94221176, "volume": 6975.0}, {"date": "2009-06-22", "close": 1.0095126, "volume": 15973.0}, {"date": "2009-07-02", "close": 1.0095126, "volume": 6315.0}, {"date": "2009-07-06", "close": 1.0095126, "volume": 3715.0}, {"date": "2009-07-15", "close": 0.94221176, "volume": 454.0}, {"date": "2009-08-06", "close": 0.94221176, "volume": 6501.0}, {"date": "2009-08-18", "close": 0.87491092, "volume": 2526.0}, {"date": "2009-08-21", "close": 0.94221176, "volume": 3417.0}, {"date": "2009-08-24", "close": 0.888371088, "volume": 817.0}, {"date": "2009-08-25", "close": 0.94221176, "volume": 5052.0}, {"date": "2009-08-27", "close": 0.87491092, "volume": 3038.0}, {"date": "2009-09-01", "close": 0.94221176, "volume": 7124.0}, {"date": "2009-09-15", "close": 0.94221176, "volume": 212.0}, {"date": "2009-10-06", "close": 0.686468568, "volume": 743.0}, {"date": "2009-10-08", "close": 0.686468568, "volume": 2163.0}, {"date": "2009-10-09", "close": 0.686468568, "volume": 3715.0}, {"date": "2009-10-13", "close": 0.686468568, "volume": 743.0}, {"date": "2009-10-19", "close": 0.74030924, "volume": 66.0}, {"date": "2009-11-12", "close": 0.686468568, "volume": 10401.0}, {"date": "2009-11-16", "close": 0.6730084, "volume": 677.0}, {"date": "2009-11-19", "close": 0.417265208, "volume": 66.0}, {"date": "2009-12-04", "close": 0.632627896, "volume": 7429.0}, {"date": "2009-12-07", "close": 0.6730084, "volume": 743.0}, {"date": "2009-12-14", "close": 0.565327056, "volume": 2229.0}, {"date": "2009-12-16", "close": 0.53840672, "volume": 5201.0}, {"date": "2009-12-18", "close": 0.60570756, "volume": 1.0}, {"date": "2010-01-07", "close": 0.632627896, "volume": 12257.0}, {"date": "2010-01-08", "close": 0.713388904, "volume": 10773.0}, {"date": "2010-01-12", "close": 0.6730084, "volume": 3715.0}, {"date": "2010-01-15", "close": 0.6730084, "volume": 2860.0}, {"date": "2010-01-20", "close": 0.6730084, "volume": 4495.0}, {"date": "2010-01-27", "close": 0.6730084, "volume": 743.0}, {"date": "2010-02-05", "close": 0.6730084, "volume": 892.0}, {"date": "2010-02-17", "close": 0.6730084, "volume": 1486.0}, {"date": "2010-03-18", "close": 0.578787224, "volume": 2229.0}, {"date": "2010-03-19", "close": 0.47110588, "volume": 5572.0}, {"date": "2010-03-22", "close": 0.47110588, "volume": 4829.0}, {"date": "2010-03-24", "close": 0.47110588, "volume": 2229.0}, {"date": "2010-03-26", "close": 0.47110588, "volume": 3938.0}, {"date": "2010-04-08", "close": 0.646088064, "volume": 2229.0}, {"date": "2010-04-12", "close": 0.60570756, "volume": 2155.0}, {"date": "2010-04-15", "close": 0.646088064, "volume": 1857.0}, {"date": "2010-04-19", "close": 0.60570756, "volume": 7132.0}, {"date": "2010-05-10", "close": 0.60570756, "volume": 3715.0}, {"date": "2010-05-12", "close": 0.646088064, "volume": 3715.0}, {"date": "2010-05-13", "close": 0.6730084, "volume": 7429.0}, {"date": "2010-05-18", "close": 0.53840672, "volume": 11144.0}, {"date": "2010-05-20", "close": 0.40380504, "volume": 14859.0}, {"date": "2010-05-28", "close": 0.40380504, "volume": 3715.0}, {"date": "2010-05-31", "close": 0.47110588, "volume": 37837.0}, {"date": "2010-06-03", "close": 0.47110588, "volume": 4405.0}, {"date": "2010-06-04", "close": 0.47110588, "volume": 53.0}, {"date": "2010-06-08", "close": 0.47110588, "volume": 14806.0}, {"date": "2010-06-10", "close": 0.47110588, "volume": 796.0}, {"date": "2010-06-17", "close": 0.40380504, "volume": 1857.0}, {"date": "2010-06-18", "close": 0.40380504, "volume": 35289.0}, {"date": "2010-06-25", "close": 0.296123696, "volume": 743.0}, {"date": "2010-06-28", "close": 0.26920336, "volume": 1857.0}, {"date": "2010-06-29", "close": 0.3365042, "volume": 5201.0}, {"date": "2010-07-05", "close": 0.3365042, "volume": 2229.0}, {"date": "2010-07-06", "close": 0.3365042, "volume": 8915.0}, {"date": "2010-07-09", "close": 0.26920336, "volume": 743.0}, {"date": "2010-07-14", "close": 0.3365042, "volume": 7429.0}, {"date": "2010-07-19", "close": 0.3365042, "volume": 1433.0}, {"date": "2010-07-20", "close": 0.40380504, "volume": 8469.0}, {"date": "2010-08-04", "close": 0.3365042, "volume": 6191.0}, {"date": "2010-08-05", "close": 0.3365042, "volume": 7429.0}, {"date": "2010-08-09", "close": 0.3365042, "volume": 743.0}, {"date": "2010-08-17", "close": 0.3365042, "volume": 495.0}, {"date": "2010-08-18", "close": 0.26920336, "volume": 248.0}, {"date": "2010-09-03", "close": 0.40380504, "volume": 803.0}, {"date": "2010-09-08", "close": 0.40380504, "volume": 743.0}, {"date": "2010-09-14", "close": 0.6730084, "volume": 743.0}, {"date": "2010-09-15", "close": 0.60570756, "volume": 2229.0}, {"date": "2010-11-09", "close": 0.60570756, "volume": 8635.0}, {"date": "2010-11-16", "close": 0.60570756, "volume": 89152.0}, {"date": "2010-12-23", "close": 0.47110588, "volume": 2972.0}, {"date": "2010-12-24", "close": 0.524946552, "volume": 10773.0}, {"date": "2011-01-07", "close": 0.457645712, "volume": 2229.0}, {"date": "2011-01-10", "close": 0.457645712, "volume": 4458.0}, {"date": "2011-01-13", "close": 0.417265208, "volume": 2229.0}, {"date": "2011-01-18", "close": 0.430725376, "volume": 743.0}, {"date": "2011-01-19", "close": 0.430725376, "volume": 3715.0}, {"date": "2011-01-25", "close": 0.444185544, "volume": 2600.0}, {"date": "2011-01-28", "close": 0.444185544, "volume": 743.0}, {"date": "2011-02-02", "close": 0.444185544, "volume": 3715.0}, {"date": "2011-02-18", "close": 0.40380504, "volume": 37.0}, {"date": "2011-02-21", "close": 0.417265208, "volume": 8420.0}, {"date": "2011-02-28", "close": 0.417265208, "volume": 120033.0}, {"date": "2011-03-01", "close": 0.40380504, "volume": 4143.0}, {"date": "2011-03-02", "close": 0.40380504, "volume": 743.0}, {"date": "2011-03-04", "close": 0.457645712, "volume": 59435.0}, {"date": "2011-03-08", "close": 0.40380504, "volume": 1486.0}, {"date": "2011-03-10", "close": 0.47110588, "volume": 83726.0}, {"date": "2011-11-22", "close": 0.4933395, "volume": 28285.0}, {"date": "2011-11-24", "close": 0.53334, "volume": 49569.0}, {"date": "2011-11-25", "close": 0.506673, "volume": 13501.0}, {"date": "2011-11-29", "close": 0.4933395, "volume": 15000.0}, {"date": "2011-11-30", "close": 0.480006, "volume": 15000.0}, {"date": "2011-12-01", "close": 0.4666725, "volume": 882.0}, {"date": "2011-12-06", "close": 0.480006, "volume": 44999.0}, {"date": "2011-12-08", "close": 0.4666725, "volume": 22500.0}, {"date": "2011-12-22", "close": 0.480006, "volume": 22500.0}, {"date": "2011-12-23", "close": 0.4666725, "volume": 43368.0}, {"date": "2012-01-06", "close": 0.4666725, "volume": 37500.0}, {"date": "2012-01-11", "close": 0.4666725, "volume": 74999.0}, {"date": "2012-01-13", "close": 0.4666725, "volume": 1632.0}, {"date": "2012-01-18", "close": 0.4666725, "volume": 13368.0}, {"date": "2012-01-30", "close": 0.480006, "volume": 12917.0}, {"date": "2012-02-06", "close": 0.4666725, "volume": 3715.0}, {"date": "2012-02-07", "close": 0.4666725, "volume": 3785.0}, {"date": "2012-02-14", "close": 0.4666725, "volume": 21000.0}, {"date": "2012-02-29", "close": 0.506673, "volume": 30000.0}, {"date": "2012-03-01", "close": 0.4666725, "volume": 15680.0}, {"date": "2012-03-22", "close": 0.4666725, "volume": 74999.0}, {"date": "2012-03-27", "close": 0.4666725, "volume": 37500.0}, {"date": "2012-04-23", "close": 0.400005, "volume": 1875.0}, {"date": "2012-04-24", "close": 0.400005, "volume": 6000.0}, {"date": "2012-04-27", "close": 0.400005, "volume": 0.0}, {"date": "2012-05-10", "close": 0.400005, "volume": 1417.0}, {"date": "2012-05-23", "close": 0.26667, "volume": 10875.0}, {"date": "2012-05-24", "close": 0.26667, "volume": 4125.0}, {"date": "2012-06-21", "close": 0.26667, "volume": 15000.0}, {"date": "2012-07-04", "close": 0.26667, "volume": 19700.0}, {"date": "2012-07-05", "close": 0.3066705, "volume": 24900.0}, {"date": "2012-07-09", "close": 0.3066705, "volume": 9000.0}, {"date": "2012-07-11", "close": 0.3066705, "volume": 22500.0}, {"date": "2012-07-13", "close": 0.2800035, "volume": 37500.0}, {"date": "2012-07-17", "close": 0.320004, "volume": 750.0}, {"date": "2012-07-18", "close": 0.3333375, "volume": 2805.0}, {"date": "2012-07-19", "close": 0.320004, "volume": 3750.0}, {"date": "2012-07-25", "close": 0.26667, "volume": 37500.0}, {"date": "2012-08-01", "close": 0.26667, "volume": 24473.0}, {"date": "2012-08-15", "close": 0.26667, "volume": 113121.0}, {"date": "2012-09-05", "close": 0.3333375, "volume": 9030.0}, {"date": "2012-09-11", "close": 0.3333375, "volume": 7500.0}, {"date": "2012-09-19", "close": 0.3866715, "volume": 18967.0}, {"date": "2012-09-20", "close": 0.400005, "volume": 5079.0}, {"date": "2012-09-21", "close": 0.4666725, "volume": 68683.0}, {"date": "2012-09-24", "close": 0.53334, "volume": 8512.0}, {"date": "2012-09-25", "close": 0.7333425, "volume": 73265.0}, {"date": "2012-09-26", "close": 0.80001, "volume": 93397.0}, {"date": "2012-09-27", "close": 0.560007, "volume": 35644.0}, {"date": "2012-09-28", "close": 0.5466735, "volume": 24566.0}, {"date": "2012-10-01", "close": 0.5466735, "volume": 750.0}, {"date": "2012-10-02", "close": 0.586674, "volume": 4050.0}, {"date": "2012-10-03", "close": 0.6000075, "volume": 12075.0}, {"date": "2012-10-04", "close": 0.6000075, "volume": 6579.0}, {"date": "2012-10-05", "close": 0.6000075, "volume": 32723.0}, {"date": "2012-10-09", "close": 0.53334, "volume": 49871.0}, {"date": "2012-10-11", "close": 0.53334, "volume": 22500.0}, {"date": "2012-10-12", "close": 0.560007, "volume": 30375.0}, {"date": "2012-10-15", "close": 0.5200065, "volume": 74573.0}, {"date": "2012-10-16", "close": 0.6000075, "volume": 36148.0}, {"date": "2012-10-17", "close": 0.613341, "volume": 8175.0}, {"date": "2012-10-18", "close": 0.6000075, "volume": 1667.0}, {"date": "2012-10-19", "close": 0.6000075, "volume": 20625.0}, {"date": "2012-10-22", "close": 0.53334, "volume": 2400.0}, {"date": "2012-10-23", "close": 0.560007, "volume": 11250.0}, {"date": "2012-10-24", "close": 0.53334, "volume": 3000.0}, {"date": "2012-10-26", "close": 0.5200065, "volume": 2250.0}, {"date": "2012-10-29", "close": 0.4933395, "volume": 6225.0}, {"date": "2012-10-31", "close": 0.53334, "volume": 7500.0}, {"date": "2012-12-06", "close": 0.6800085, "volume": 112983.0}, {"date": "2012-12-07", "close": 0.53334, "volume": 75851.0}, {"date": "2012-12-10", "close": 0.5200065, "volume": 15675.0}, {"date": "2012-12-11", "close": 0.5200065, "volume": 3502.0}, {"date": "2012-12-12", "close": 0.4933395, "volume": 26177.0}, {"date": "2012-12-13", "close": 0.5200065, "volume": 10064.0}, {"date": "2012-12-27", "close": 0.480006, "volume": 7500.0}, {"date": "2012-12-31", "close": 0.4933395, "volume": 7500.0}, {"date": "2013-01-03", "close": 0.426672, "volume": 7345.0}, {"date": "2013-01-07", "close": 0.426672, "volume": 10125.0}, {"date": "2013-01-08", "close": 0.426672, "volume": 2391.0}, {"date": "2013-01-10", "close": 0.426672, "volume": 4725.0}, {"date": "2013-01-15", "close": 0.426672, "volume": 7500.0}, {"date": "2013-01-16", "close": 0.426672, "volume": 10125.0}, {"date": "2013-01-21", "close": 0.426672, "volume": 1500.0}, {"date": "2013-01-22", "close": 0.53334, "volume": 9000.0}, {"date": "2013-01-29", "close": 0.4666725, "volume": 6000.0}, {"date": "2013-02-04", "close": 0.426672, "volume": 3750.0}, {"date": "2013-02-05", "close": 0.426672, "volume": 986.0}, {"date": "2013-02-15", "close": 0.373338, "volume": 8014.0}, {"date": "2013-02-21", "close": 0.4666725, "volume": 22500.0}, {"date": "2013-02-22", "close": 0.2800035, "volume": 4500.0}, {"date": "2013-02-27", "close": 0.400005, "volume": 7486.0}, {"date": "2013-03-01", "close": 0.4666725, "volume": 3239.0}, {"date": "2013-03-28", "close": 0.3333375, "volume": 30000.0}, {"date": "2013-04-03", "close": 0.26667, "volume": 18750.0}, {"date": "2013-04-16", "close": 0.26667, "volume": 7500.0}, {"date": "2013-05-02", "close": 0.3600045, "volume": 35700.0}, {"date": "2013-05-03", "close": 0.346671, "volume": 9300.0}, {"date": "2013-05-13", "close": 0.2266695, "volume": 23250.0}, {"date": "2013-05-15", "close": 0.213336, "volume": 3750.0}, {"date": "2013-05-21", "close": 0.2000025, "volume": 5250.0}, {"date": "2013-05-22", "close": 0.2000025, "volume": 2458.0}, {"date": "2013-05-28", "close": 0.240003, "volume": 2146.0}, {"date": "2013-06-03", "close": 0.1733355, "volume": 77604.0}, {"date": "2013-06-07", "close": 0.186669, "volume": 11250.0}, {"date": "2013-06-12", "close": 0.1466685, "volume": 65503.0}, {"date": "2013-06-24", "close": 0.133335, "volume": 7500.0}, {"date": "2013-06-25", "close": 0.133335, "volume": 7500.0}, {"date": "2013-06-27", "close": 0.160002, "volume": 7500.0}, {"date": "2013-07-11", "close": 0.160002, "volume": 3375.0}, {"date": "2013-07-12", "close": 0.160002, "volume": 18750.0}, {"date": "2013-07-24", "close": 0.186669, "volume": 3750.0}, {"date": "2013-07-26", "close": 0.186669, "volume": 1425.0}, {"date": "2013-07-29", "close": 0.186669, "volume": 15000.0}, {"date": "2013-07-30", "close": 0.186669, "volume": 5240.0}, {"date": "2013-08-02", "close": 0.2266695, "volume": 19500.0}, {"date": "2013-08-08", "close": 0.2533365, "volume": 918.0}, {"date": "2013-08-09", "close": 0.26667, "volume": 23082.0}, {"date": "2013-08-16", "close": 0.293337, "volume": 8350.0}, {"date": "2013-08-19", "close": 0.2800035, "volume": 35796.0}, {"date": "2013-08-28", "close": 0.2800035, "volume": 18750.0}, {"date": "2013-08-30", "close": 0.240003, "volume": 2250.0}, {"date": "2013-09-12", "close": 0.240003, "volume": 3150.0}, {"date": "2013-09-13", "close": 0.240003, "volume": 11850.0}, {"date": "2013-09-23", "close": 0.213336, "volume": 225.0}, {"date": "2013-09-24", "close": 0.213336, "volume": 26250.0}, {"date": "2013-09-25", "close": 0.160002, "volume": 18975.0}, {"date": "2013-10-02", "close": 0.1733355, "volume": 5625.0}, {"date": "2013-10-04", "close": 0.213336, "volume": 15000.0}, {"date": "2013-10-15", "close": 0.1733355, "volume": 7297.0}, {"date": "2013-10-16", "close": 0.1733355, "volume": 37500.0}, {"date": "2013-10-18", "close": 0.1733355, "volume": 8625.0}, {"date": "2013-10-22", "close": 0.1733355, "volume": 15750.0}, {"date": "2013-11-08", "close": 0.133335, "volume": 27916.0}, {"date": "2013-11-12", "close": 0.1466685, "volume": 23475.0}, {"date": "2013-11-13", "close": 0.1466685, "volume": 2775.0}, {"date": "2013-11-15", "close": 0.1200015, "volume": 22500.0}, {"date": "2013-11-18", "close": 0.1200015, "volume": 3750.0}, {"date": "2013-11-25", "close": 0.080001, "volume": 9375.0}, {"date": "2013-12-05", "close": 0.080001, "volume": 1725.0}, {"date": "2013-12-20", "close": 0.133335, "volume": 8625.0}, {"date": "2013-12-31", "close": 0.106668, "volume": 9150.0}, {"date": "2014-01-23", "close": 0.106668, "volume": 74999.0}, {"date": "2014-01-28", "close": 0.133335, "volume": 7500.0}, {"date": "2014-02-04", "close": 0.106668, "volume": 67499.0}, {"date": "2014-02-07", "close": 0.106668, "volume": 9375.0}, {"date": "2014-02-10", "close": 0.0933345, "volume": 500.0}, {"date": "2014-02-11", "close": 0.0933345, "volume": 16650.0}, {"date": "2014-02-12", "close": 0.106668, "volume": 65624.0}, {"date": "2014-02-18", "close": 0.0933345, "volume": 7500.0}, {"date": "2014-02-25", "close": 0.133335, "volume": 7500.0}, {"date": "2014-02-26", "close": 0.1466685, "volume": 21450.0}, {"date": "2014-02-28", "close": 0.2000025, "volume": 8550.0}, {"date": "2014-03-06", "close": 0.133335, "volume": 74999.0}, {"date": "2014-03-13", "close": 0.160002, "volume": 3375.0}, {"date": "2014-03-17", "close": 0.133335, "volume": 74999.0}, {"date": "2014-03-26", "close": 0.133335, "volume": 14250.0}, {"date": "2014-03-31", "close": 0.133335, "volume": 26250.0}, {"date": "2014-04-03", "close": 0.106668, "volume": 40875.0}, {"date": "2014-04-10", "close": 0.1200015, "volume": 17475.0}, {"date": "2014-04-11", "close": 0.1200015, "volume": 15000.0}, {"date": "2014-04-15", "close": 0.106668, "volume": 22500.0}, {"date": "2014-04-23", "close": 0.0933345, "volume": 750.0}, {"date": "2014-05-06", "close": 0.1200015, "volume": 5775.0}, {"date": "2014-05-07", "close": 0.0933345, "volume": 18000.0}, {"date": "2014-05-08", "close": 0.106668, "volume": 4725.0}, {"date": "2014-05-09", "close": 0.106668, "volume": 27000.0}, {"date": "2014-05-13", "close": 0.0933345, "volume": 52818.0}, {"date": "2014-05-14", "close": 0.080001, "volume": 1500.0}, {"date": "2014-05-20", "close": 0.1200015, "volume": 10925.0}, {"date": "2014-05-21", "close": 0.1200015, "volume": 325.0}, {"date": "2014-05-30", "close": 0.0933345, "volume": 11250.0}, {"date": "2014-06-05", "close": 0.133335, "volume": 26086.0}, {"date": "2014-06-06", "close": 0.133335, "volume": 1786.0}, {"date": "2014-06-10", "close": 0.133335, "volume": 17128.0}, {"date": "2014-06-20", "close": 0.133335, "volume": 7500.0}, {"date": "2014-06-23", "close": 0.133335, "volume": 30000.0}, {"date": "2014-06-27", "close": 0.1200015, "volume": 42499.0}, {"date": "2014-07-01", "close": 0.106668, "volume": 4725.0}, {"date": "2014-07-04", "close": 0.1200015, "volume": 37500.0}, {"date": "2014-07-07", "close": 0.1200015, "volume": 37500.0}, {"date": "2014-07-11", "close": 0.106668, "volume": 2625.0}, {"date": "2014-07-24", "close": 0.1200015, "volume": 26250.0}, {"date": "2014-07-28", "close": 0.1200015, "volume": 72399.0}, {"date": "2014-08-08", "close": 0.0933345, "volume": 7397.0}, {"date": "2014-08-15", "close": 0.0933345, "volume": 40746.0}, {"date": "2014-08-19", "close": 0.133335, "volume": 78749.0}, {"date": "2014-08-20", "close": 0.1733355, "volume": 6922.0}, {"date": "2014-08-26", "close": 0.1733355, "volume": 1.0}, {"date": "2014-08-27", "close": 0.1733355, "volume": 0.0}, {"date": "2014-08-28", "close": 0.1733355, "volume": 0.0}, {"date": "2014-08-29", "close": 0.1733355, "volume": 1.0}, {"date": "2014-09-01", "close": 0.1733355, "volume": 0.0}, {"date": "2014-09-02", "close": 0.1733355, "volume": 0.0}, {"date": "2014-09-03", "close": 0.1733355, "volume": 0.0}, {"date": "2014-09-04", "close": 0.1733355, "volume": 0.0}, {"date": "2014-09-05", "close": 0.1733355, "volume": 0.0}, {"date": "2014-09-08", "close": 0.1733355, "volume": 0.0}, {"date": "2014-09-09", "close": 0.1733355, "volume": 0.0}, {"date": "2014-09-10", "close": 0.160002, "volume": 750.0}, {"date": "2014-09-11", "close": 0.1200015, "volume": 37500.0}, {"date": "2014-09-12", "close": 0.1200015, "volume": 74249.0}, {"date": "2014-09-16", "close": 0.1200015, "volume": 1253.0}, {"date": "2014-09-17", "close": 0.1200015, "volume": 39419.0}, {"date": "2014-10-09", "close": 0.1200015, "volume": 21.0}, {"date": "2014-10-10", "close": 0.1200015, "volume": 14.0}, {"date": "2014-10-13", "close": 0.1200015, "volume": 116.0}, {"date": "2014-10-14", "close": 0.1200015, "volume": 34000.0}, {"date": "2014-10-15", "close": 0.1200015, "volume": 1.0}, {"date": "2014-10-16", "close": 0.1200015, "volume": 0.0}, {"date": "2014-10-17", "close": 0.1200015, "volume": 0.0}, {"date": "2014-10-20", "close": 0.133335, "volume": 22500.0}, {"date": "2014-10-21", "close": 0.133335, "volume": 0.0}, {"date": "2014-10-22", "close": 0.133335, "volume": 0.0}, {"date": "2014-10-23", "close": 0.133335, "volume": 0.0}, {"date": "2014-10-24", "close": 0.133335, "volume": 0.0}, {"date": "2014-10-27", "close": 0.133335, "volume": 0.0}, {"date": "2014-10-28", "close": 0.133335, "volume": 0.0}, {"date": "2014-11-03", "close": 0.133335, "volume": 22500.0}, {"date": "2014-11-11", "close": 0.106668, "volume": 1580.0}, {"date": "2014-11-12", "close": 0.133335, "volume": 30000.0}, {"date": "2014-11-13", "close": 0.0933345, "volume": 5051.0}, {"date": "2014-11-17", "close": 0.106668, "volume": 44999.0}, {"date": "2014-11-20", "close": 0.0933345, "volume": 62448.0}, {"date": "2014-11-21", "close": 0.0933345, "volume": 26250.0}, {"date": "2014-12-03", "close": 0.0933345, "volume": 74999.0}, {"date": "2014-12-11", "close": 0.080001, "volume": 46301.0}, {"date": "2015-01-14", "close": 0.080001, "volume": 1144.0}, {"date": "2015-01-22", "close": 0.0666675, "volume": 74999.0}, {"date": "2015-01-30", "close": 0.080001, "volume": 74999.0}, {"date": "2015-04-01", "close": 0.053334, "volume": 18750.0}, {"date": "2015-04-10", "close": 0.053334, "volume": 165905.0}, {"date": "2015-04-15", "close": 0.053334, "volume": 53092.0}, {"date": "2015-04-17", "close": 0.0666675, "volume": 74999.0}, {"date": "2015-05-14", "close": 0.0666675, "volume": 15852.0}, {"date": "2015-06-02", "close": 0.053334, "volume": 15975.0}, {"date": "2015-06-03", "close": 0.053334, "volume": 10275.0}, {"date": "2015-06-11", "close": 0.053334, "volume": 81130.0}, {"date": "2015-06-22", "close": 0.0400005, "volume": 1875.0}, {"date": "2015-06-24", "close": 0.0400005, "volume": 16140.0}, {"date": "2015-07-01", "close": 0.0400005, "volume": 359.0}, {"date": "2015-07-15", "close": 0.0400005, "volume": 15066.0}, {"date": "2015-08-11", "close": 0.053334, "volume": 86249.0}, {"date": "2015-08-12", "close": 0.053334, "volume": 7500.0}, {"date": "2015-11-04", "close": 0.0400005, "volume": 74999.0}, {"date": "2015-11-10", "close": 0.0400005, "volume": 74999.0}, {"date": "2015-11-26", "close": 0.0666675, "volume": 55298.0}, {"date": "2015-11-27", "close": 0.0666675, "volume": 112499.0}, {"date": "2015-12-01", "close": 0.0666675, "volume": 951.0}, {"date": "2015-12-02", "close": 0.0666675, "volume": 56420.0}, {"date": "2015-12-03", "close": 0.0666675, "volume": 18750.0}, {"date": "2016-01-05", "close": 0.080001, "volume": 3750.0}, {"date": "2016-01-06", "close": 0.080001, "volume": 71079.0}, {"date": "2016-01-13", "close": 0.053334, "volume": 3750.0}, {"date": "2016-01-25", "close": 0.0666675, "volume": 112499.0}, {"date": "2016-01-27", "close": 0.0933345, "volume": 171088.0}, {"date": "2016-02-03", "close": 0.080001, "volume": 6830.0}, {"date": "2016-02-15", "close": 0.080001, "volume": 15000.0}, {"date": "2016-03-21", "close": 0.0400005, "volume": 31875.0}, {"date": "2016-03-22", "close": 0.053334, "volume": 379495.0}, {"date": "2016-03-24", "close": 0.0666675, "volume": 22500.0}, {"date": "2016-03-31", "close": 0.053334, "volume": 6583.0}, {"date": "2016-04-04", "close": 0.0666675, "volume": 7500.0}, {"date": "2016-04-15", "close": 0.0666675, "volume": 26250.0}, {"date": "2016-04-20", "close": 0.0666675, "volume": 3750.0}, {"date": "2016-04-21", "close": 0.080001, "volume": 3750.0}, {"date": "2016-05-20", "close": 0.0666675, "volume": 7500.0}, {"date": "2016-05-23", "close": 0.053334, "volume": 3000.0}, {"date": "2016-05-31", "close": 0.053334, "volume": 5625.0}, {"date": "2016-06-22", "close": 0.0666675, "volume": 750.0}, {"date": "2016-06-23", "close": 0.080001, "volume": 119999.0}, {"date": "2016-06-24", "close": 0.080001, "volume": 26250.0}, {"date": "2016-06-27", "close": 0.09, "volume": 7862.0}, {"date": "2016-06-30", "close": 0.075, "volume": 10000.0}, {"date": "2016-07-15", "close": 0.105, "volume": 43333.0}, {"date": "2016-07-25", "close": 0.09, "volume": 13000.0}, {"date": "2016-07-27", "close": 0.105, "volume": 5985.0}, {"date": "2016-07-28", "close": 0.09, "volume": 272533.0}, {"date": "2016-07-29", "close": 0.09, "volume": 121333.0}, {"date": "2016-08-01", "close": 0.105, "volume": 161133.0}, {"date": "2016-08-02", "close": 0.12, "volume": 80000.0}, {"date": "2016-08-03", "close": 0.12, "volume": 66667.0}, {"date": "2016-08-04", "close": 0.195, "volume": 213616.0}, {"date": "2016-08-05", "close": 0.18, "volume": 115856.0}, {"date": "2016-08-08", "close": 0.18, "volume": 89051.0}, {"date": "2016-08-09", "close": 0.18, "volume": 7014.0}, {"date": "2016-08-10", "close": 0.135, "volume": 133333.0}, {"date": "2016-08-12", "close": 0.135, "volume": 60000.0}, {"date": "2016-08-15", "close": 0.135, "volume": 20000.0}, {"date": "2016-08-16", "close": 0.165, "volume": 81533.0}, {"date": "2016-08-17", "close": 0.18, "volume": 87697.0}, {"date": "2016-08-18", "close": 0.195, "volume": 249600.0}, {"date": "2016-08-19", "close": 0.195, "volume": 232121.0}, {"date": "2016-08-22", "close": 0.18, "volume": 15275.0}, {"date": "2016-08-23", "close": 0.15, "volume": 104284.0}, {"date": "2016-08-25", "close": 0.165, "volume": 9600.0}, {"date": "2016-08-26", "close": 0.165, "volume": 11753.0}, {"date": "2016-08-29", "close": 0.15, "volume": 62656.0}, {"date": "2016-08-31", "close": 0.15, "volume": 11972.0}, {"date": "2016-09-01", "close": 0.15, "volume": 13541.0}, {"date": "2016-09-02", "close": 0.165, "volume": 29800.0}, {"date": "2016-09-05", "close": 0.18, "volume": 621.0}, {"date": "2016-09-06", "close": 0.15, "volume": 62760.0}, {"date": "2016-09-07", "close": 0.165, "volume": 10000.0}, {"date": "2016-09-09", "close": 0.165, "volume": 230203.0}, {"date": "2016-09-12", "close": 0.15, "volume": 13440.0}, {"date": "2016-09-14", "close": 0.15, "volume": 4000.0}, {"date": "2016-09-15", "close": 0.15, "volume": 487.0}, {"date": "2016-09-16", "close": 0.135, "volume": 82139.0}, {"date": "2016-09-20", "close": 0.12, "volume": 21862.0}, {"date": "2016-09-26", "close": 0.135, "volume": 67967.0}, {"date": "2016-09-27", "close": 0.135, "volume": 3704.0}, {"date": "2016-09-28", "close": 0.12, "volume": 31533.0}, {"date": "2016-09-30", "close": 0.15, "volume": 311393.0}, {"date": "2016-10-03", "close": 0.18, "volume": 47619.0}, {"date": "2016-10-04", "close": 0.18, "volume": 74502.0}, {"date": "2016-10-05", "close": 0.195, "volume": 85724.0}, {"date": "2016-10-06", "close": 0.18, "volume": 598.0}, {"date": "2016-10-07", "close": 0.165, "volume": 18150.0}, {"date": "2016-10-10", "close": 0.15, "volume": 37333.0}, {"date": "2016-10-12", "close": 0.15, "volume": 9314.0}, {"date": "2016-10-17", "close": 0.15, "volume": 14785.0}, {"date": "2016-10-18", "close": 0.15, "volume": 6667.0}, {"date": "2016-10-20", "close": 0.15, "volume": 42637.0}, {"date": "2016-10-27", "close": 0.135, "volume": 7757.0}, {"date": "2016-10-28", "close": 0.15, "volume": 3859.0}, {"date": "2016-11-09", "close": 0.135, "volume": 34533.0}, {"date": "2016-11-14", "close": 0.135, "volume": 1333.0}, {"date": "2016-11-21", "close": 0.12, "volume": 4877.0}, {"date": "2016-11-22", "close": 0.12, "volume": 33333.0}, {"date": "2016-11-23", "close": 0.15, "volume": 23224.0}, {"date": "2016-11-24", "close": 0.135, "volume": 23333.0}, {"date": "2016-11-30", "close": 0.12, "volume": 138960.0}, {"date": "2016-12-01", "close": 0.135, "volume": 14667.0}, {"date": "2016-12-05", "close": 0.12, "volume": 161133.0}, {"date": "2016-12-07", "close": 0.12, "volume": 34.0}, {"date": "2016-12-09", "close": 0.105, "volume": 38801.0}, {"date": "2016-12-12", "close": 0.105, "volume": 96667.0}, {"date": "2016-12-13", "close": 0.105, "volume": 33333.0}, {"date": "2016-12-14", "close": 0.105, "volume": 538.0}, {"date": "2016-12-15", "close": 0.105, "volume": 6056.0}, {"date": "2016-12-16", "close": 0.09, "volume": 2915.0}, {"date": "2016-12-19", "close": 0.09, "volume": 10667.0}, {"date": "2016-12-20", "close": 0.09, "volume": 62.0}, {"date": "2016-12-22", "close": 0.105, "volume": 49268.0}, {"date": "2017-01-12", "close": 0.105, "volume": 16713.0}, {"date": "2017-01-16", "close": 0.105, "volume": 26667.0}, {"date": "2017-01-17", "close": 0.09, "volume": 33333.0}, {"date": "2017-01-18", "close": 0.105, "volume": 14639.0}, {"date": "2017-01-19", "close": 0.09, "volume": 52818.0}, {"date": "2017-01-20", "close": 0.12, "volume": 281794.0}, {"date": "2017-01-24", "close": 0.105, "volume": 36531.0}, {"date": "2017-01-25", "close": 0.105, "volume": 15305.0}, {"date": "2017-01-31", "close": 0.09, "volume": 13785.0}, {"date": "2017-02-01", "close": 0.105, "volume": 4762.0}, {"date": "2017-02-07", "close": 0.105, "volume": 3357.0}, {"date": "2017-02-13", "close": 0.105, "volume": 20000.0}, {"date": "2017-02-14", "close": 0.105, "volume": 6667.0}, {"date": "2017-02-15", "close": 0.105, "volume": 20000.0}, {"date": "2017-02-16", "close": 0.12, "volume": 146667.0}, {"date": "2017-02-20", "close": 0.12, "volume": 147.0}, {"date": "2017-02-21", "close": 0.12, "volume": 11803.0}, {"date": "2017-02-22", "close": 0.12, "volume": 80000.0}, {"date": "2017-02-23", "close": 0.12, "volume": 4716.0}, {"date": "2017-02-24", "close": 0.12, "volume": 46667.0}, {"date": "2017-02-27", "close": 0.105, "volume": 41530.0}, {"date": "2017-02-28", "close": 0.12, "volume": 20000.0}, {"date": "2017-03-01", "close": 0.12, "volume": 20000.0}, {"date": "2017-03-02", "close": 0.12, "volume": 20000.0}, {"date": "2017-03-03", "close": 0.12, "volume": 26667.0}, {"date": "2017-03-07", "close": 0.105, "volume": 10000.0}, {"date": "2017-03-08", "close": 0.09, "volume": 64801.0}, {"date": "2017-03-09", "close": 0.09, "volume": 185878.0}, {"date": "2017-03-13", "close": 0.09, "volume": 18012.0}, {"date": "2017-03-14", "close": 0.09, "volume": 5556.0}, {"date": "2017-03-16", "close": 0.09, "volume": 41734.0}, {"date": "2017-03-21", "close": 0.105, "volume": 146103.0}, {"date": "2017-03-22", "close": 0.12, "volume": 26667.0}, {"date": "2017-03-23", "close": 0.105, "volume": 17667.0}, {"date": "2017-03-24", "close": 0.105, "volume": 102524.0}, {"date": "2017-03-29", "close": 0.09, "volume": 33333.0}, {"date": "2017-03-31", "close": 0.105, "volume": 111030.0}, {"date": "2017-04-05", "close": 0.105, "volume": 10304.0}, {"date": "2017-04-11", "close": 0.09, "volume": 286679.0}, {"date": "2017-04-13", "close": 0.075, "volume": 4280.0}, {"date": "2017-04-18", "close": 0.075, "volume": 46667.0}, {"date": "2017-04-19", "close": 0.09, "volume": 4296.0}, {"date": "2017-04-20", "close": 0.075, "volume": 124372.0}, {"date": "2017-04-21", "close": 0.09, "volume": 33333.0}, {"date": "2017-05-04", "close": 0.088, "volume": 81333.0}, {"date": "2017-05-05", "close": 0.085, "volume": 5883.0}, {"date": "2017-05-15", "close": 0.073, "volume": 7408.0}, {"date": "2017-05-16", "close": 0.067, "volume": 117667.0}, {"date": "2017-05-17", "close": 0.07, "volume": 6647.0}, {"date": "2017-05-22", "close": 0.061, "volume": 8715.0}, {"date": "2017-05-23", "close": 0.056, "volume": 225727.0}, {"date": "2017-05-26", "close": 0.06, "volume": 37000.0}, {"date": "2017-05-30", "close": 0.069, "volume": 9335.0}, {"date": "2017-05-31", "close": 0.06, "volume": 43790.0}, {"date": "2017-06-01", "close": 0.055, "volume": 42119.0}, {"date": "2017-06-06", "close": 0.055, "volume": 31214.0}, {"date": "2017-06-07", "close": 0.05, "volume": 121023.0}, {"date": "2017-06-15", "close": 0.045, "volume": 8334.0}, {"date": "2017-06-16", "close": 0.05, "volume": 11668.0}, {"date": "2017-06-20", "close": 0.058, "volume": 16858.0}, {"date": "2017-06-21", "close": 0.05, "volume": 23810.0}, {"date": "2017-06-27", "close": 0.065, "volume": 64918.0}, {"date": "2017-06-28", "close": 0.068, "volume": 20143.0}, {"date": "2017-07-28", "close": 0.059, "volume": 1667.0}, {"date": "2017-08-02", "close": 0.063, "volume": 18673.0}, {"date": "2017-08-03", "close": 0.063, "volume": 6327.0}, {"date": "2017-08-07", "close": 0.064, "volume": 25096.0}, {"date": "2017-08-24", "close": 0.064, "volume": 41407.0}, {"date": "2017-08-28", "close": 0.064, "volume": 3067.0}, {"date": "2017-08-29", "close": 0.063, "volume": 13334.0}, {"date": "2017-08-30", "close": 0.065, "volume": 192192.0}, {"date": "2017-09-05", "close": 0.066, "volume": 9000.0}, {"date": "2017-09-15", "close": 0.054, "volume": 1031.0}, {"date": "2017-09-18", "close": 0.054, "volume": 40892.0}, {"date": "2017-09-21", "close": 0.054, "volume": 7443.0}, {"date": "2017-09-28", "close": 0.048, "volume": 11129.0}, {"date": "2017-10-09", "close": 0.045, "volume": 77328.0}, {"date": "2017-10-10", "close": 0.045, "volume": 19330.0}, {"date": "2017-10-16", "close": 0.045, "volume": 1799.0}, {"date": "2017-11-08", "close": 0.035, "volume": 46667.0}, {"date": "2017-11-13", "close": 0.04, "volume": 42000.0}, {"date": "2017-11-15", "close": 0.035, "volume": 400000.0}, {"date": "2017-11-21", "close": 0.037, "volume": 150000.0}, {"date": "2017-11-29", "close": 0.031, "volume": 834.0}, {"date": "2017-12-01", "close": 0.035, "volume": 58502.0}, {"date": "2017-12-04", "close": 0.035, "volume": 141008.0}, {"date": "2017-12-11", "close": 0.036, "volume": 15000.0}, {"date": "2017-12-14", "close": 0.035, "volume": 9600.0}, {"date": "2017-12-20", "close": 0.036, "volume": 88339.0}, {"date": "2017-12-21", "close": 0.036, "volume": 50000.0}, {"date": "2018-01-10", "close": 0.034, "volume": 253388.0}, {"date": "2018-01-11", "close": 0.033, "volume": 107866.0}, {"date": "2018-01-12", "close": 0.037, "volume": 63758.0}, {"date": "2018-01-15", "close": 0.04, "volume": 222857.0}, {"date": "2018-01-16", "close": 0.039, "volume": 65076.0}, {"date": "2018-01-17", "close": 0.04, "volume": 30183.0}, {"date": "2018-01-18", "close": 0.041, "volume": 135501.0}, {"date": "2018-01-29", "close": 0.04, "volume": 26667.0}, {"date": "2018-02-06", "close": 0.04, "volume": 196809.0}, {"date": "2018-02-07", "close": 0.04, "volume": 11600.0}, {"date": "2018-02-09", "close": 0.037, "volume": 47646.0}, {"date": "2018-02-19", "close": 0.037, "volume": 28919.0}, {"date": "2018-02-26", "close": 0.036, "volume": 2667.0}, {"date": "2018-03-13", "close": 0.033, "volume": 8667.0}, {"date": "2018-03-29", "close": 0.035, "volume": 40000.0}, {"date": "2018-04-23", "close": 0.031, "volume": 1667.0}, {"date": "2018-04-26", "close": 0.031, "volume": 12679.0}, {"date": "2018-04-30", "close": 0.031, "volume": 8820.0}, {"date": "2018-05-31", "close": 0.022, "volume": 86528.0}, {"date": "2018-06-06", "close": 0.025, "volume": 45114.0}, {"date": "2018-06-07", "close": 0.025, "volume": 50000.0}, {"date": "2018-06-12", "close": 0.025, "volume": 16694.0}, {"date": "2018-06-13", "close": 0.025, "volume": 29707.0}, {"date": "2018-06-14", "close": 0.025, "volume": 24891.0}, {"date": "2018-06-29", "close": 0.028, "volume": 100000.0}, {"date": "2018-08-06", "close": 0.031, "volume": 194261.0}, {"date": "2018-08-14", "close": 0.034, "volume": 55739.0}, {"date": "2021-07-12", "close": 0.17, "volume": 2434684.0}, {"date": "2021-07-13", "close": 0.165, "volume": 856976.0}, {"date": "2021-07-14", "close": 0.16, "volume": 374768.0}, {"date": "2021-07-15", "close": 0.17, "volume": 708709.0}, {"date": "2021-07-16", "close": 0.18, "volume": 679309.0}, {"date": "2021-07-19", "close": 0.18, "volume": 527199.0}, {"date": "2021-07-20", "close": 0.18, "volume": 752370.0}, {"date": "2021-07-21", "close": 0.17, "volume": 293200.0}, {"date": "2021-07-22", "close": 0.17, "volume": 254500.0}, {"date": "2021-07-23", "close": 0.165, "volume": 205000.0}, {"date": "2021-07-26", "close": 0.17, "volume": 275000.0}, {"date": "2021-07-27", "close": 0.16, "volume": 295000.0}, {"date": "2021-07-28", "close": 0.16, "volume": 39850.0}, {"date": "2021-07-29", "close": 0.165, "volume": 65433.0}, {"date": "2021-07-30", "close": 0.165, "volume": 39900.0}, {"date": "2021-08-02", "close": 0.165, "volume": 289949.0}, {"date": "2021-08-03", "close": 0.165, "volume": 249140.0}, {"date": "2021-08-04", "close": 0.16, "volume": 728388.0}, {"date": "2021-08-05", "close": 0.165, "volume": 195660.0}, {"date": "2021-08-06", "close": 0.165, "volume": 12000.0}, {"date": "2021-08-09", "close": 0.165, "volume": 55882.0}, {"date": "2021-08-10", "close": 0.17, "volume": 41269.0}, {"date": "2021-08-11", "close": 0.17, "volume": 135575.0}, {"date": "2021-08-12", "close": 0.175, "volume": 20364.0}, {"date": "2021-08-13", "close": 0.18, "volume": 74664.0}, {"date": "2021-08-16", "close": 0.175, "volume": 116972.0}, {"date": "2021-08-19", "close": 0.165, "volume": 989620.0}, {"date": "2021-08-20", "close": 0.16, "volume": 62636.0}, {"date": "2021-08-23", "close": 0.155, "volume": 134639.0}, {"date": "2021-08-24", "close": 0.155, "volume": 231179.0}, {"date": "2021-08-25", "close": 0.155, "volume": 65331.0}, {"date": "2021-08-26", "close": 0.17, "volume": 121699.0}, {"date": "2021-08-30", "close": 0.17, "volume": 83592.0}, {"date": "2021-08-31", "close": 0.18, "volume": 88368.0}, {"date": "2021-09-01", "close": 0.18, "volume": 105000.0}, {"date": "2021-09-02", "close": 0.175, "volume": 45500.0}, {"date": "2021-09-03", "close": 0.17, "volume": 64382.0}, {"date": "2021-09-08", "close": 0.175, "volume": 18500.0}, {"date": "2021-09-09", "close": 0.175, "volume": 80950.0}, {"date": "2021-09-10", "close": 0.165, "volume": 22000.0}, {"date": "2021-09-13", "close": 0.165, "volume": 4316.0}, {"date": "2021-09-14", "close": 0.165, "volume": 5650.0}, {"date": "2021-09-15", "close": 0.175, "volume": 67650.0}, {"date": "2021-09-16", "close": 0.2, "volume": 1439692.0}, {"date": "2021-09-17", "close": 0.195, "volume": 473307.0}, {"date": "2021-09-20", "close": 0.185, "volume": 288317.0}, {"date": "2021-09-21", "close": 0.195, "volume": 87500.0}, {"date": "2021-09-22", "close": 0.205, "volume": 395078.0}, {"date": "2021-09-27", "close": 0.245, "volume": 12725693.0}, {"date": "2021-09-28", "close": 0.22, "volume": 1698741.0}, {"date": "2021-09-29", "close": 0.215, "volume": 839179.0}, {"date": "2021-09-30", "close": 0.215, "volume": 240404.0}, {"date": "2021-10-01", "close": 0.2, "volume": 152331.0}, {"date": "2021-10-04", "close": 0.2, "volume": 271950.0}, {"date": "2021-10-05", "close": 0.195, "volume": 177952.0}, {"date": "2021-10-06", "close": 0.2, "volume": 219416.0}, {"date": "2021-10-07", "close": 0.2, "volume": 350197.0}, {"date": "2021-10-08", "close": 0.2, "volume": 446006.0}, {"date": "2021-10-11", "close": 0.2, "volume": 98214.0}, {"date": "2021-10-12", "close": 0.19, "volume": 383982.0}, {"date": "2021-10-13", "close": 0.2, "volume": 288232.0}, {"date": "2021-10-14", "close": 0.205, "volume": 93925.0}, {"date": "2021-10-15", "close": 0.195, "volume": 210362.0}, {"date": "2021-10-18", "close": 0.195, "volume": 77493.0}, {"date": "2021-10-19", "close": 0.19, "volume": 51229.0}, {"date": "2021-10-20", "close": 0.19, "volume": 94573.0}, {"date": "2021-10-21", "close": 0.205, "volume": 198737.0}, {"date": "2021-10-22", "close": 0.19, "volume": 209566.0}, {"date": "2021-10-25", "close": 0.19, "volume": 15405.0}, {"date": "2021-10-26", "close": 0.205, "volume": 70222.0}, {"date": "2021-10-27", "close": 0.21, "volume": 129004.0}, {"date": "2021-10-28", "close": 0.22, "volume": 24588.0}, {"date": "2021-10-29", "close": 0.21, "volume": 220403.0}, {"date": "2021-11-01", "close": 0.2, "volume": 9226.0}, {"date": "2021-11-02", "close": 0.19, "volume": 77816.0}, {"date": "2021-11-03", "close": 0.2, "volume": 58000.0}, {"date": "2021-11-04", "close": 0.19, "volume": 62263.0}, {"date": "2021-11-05", "close": 0.19, "volume": 66777.0}, {"date": "2021-11-08", "close": 0.2, "volume": 73887.0}, {"date": "2021-11-09", "close": 0.185, "volume": 42227.0}, {"date": "2021-11-10", "close": 0.175, "volume": 190690.0}, {"date": "2021-11-11", "close": 0.19, "volume": 42563.0}, {"date": "2021-11-12", "close": 0.19, "volume": 26315.0}, {"date": "2021-11-16", "close": 0.175, "volume": 187139.0}, {"date": "2021-11-17", "close": 0.17, "volume": 74348.0}, {"date": "2021-11-18", "close": 0.175, "volume": 560343.0}, {"date": "2021-11-19", "close": 0.2, "volume": 1429822.0}, {"date": "2021-11-22", "close": 0.18, "volume": 431160.0}, {"date": "2021-11-23", "close": 0.2, "volume": 194485.0}, {"date": "2021-11-24", "close": 0.2, "volume": 62395.0}, {"date": "2021-11-25", "close": 0.22, "volume": 484659.0}, {"date": "2021-11-26", "close": 0.195, "volume": 330126.0}, {"date": "2021-11-29", "close": 0.19, "volume": 99975.0}, {"date": "2021-12-01", "close": 0.19, "volume": 5000.0}, {"date": "2021-12-02", "close": 0.19, "volume": 430831.0}, {"date": "2021-12-03", "close": 0.195, "volume": 211512.0}, {"date": "2021-12-06", "close": 0.2, "volume": 193572.0}, {"date": "2021-12-07", "close": 0.2, "volume": 249012.0}, {"date": "2021-12-08", "close": 0.2, "volume": 3936.0}, {"date": "2021-12-10", "close": 0.215, "volume": 30000.0}, {"date": "2021-12-13", "close": 0.2, "volume": 133852.0}, {"date": "2021-12-15", "close": 0.18, "volume": 131316.0}, {"date": "2021-12-16", "close": 0.185, "volume": 30100.0}, {"date": "2021-12-17", "close": 0.19, "volume": 157500.0}, {"date": "2021-12-20", "close": 0.2, "volume": 36900.0}, {"date": "2021-12-21", "close": 0.19, "volume": 64627.0}, {"date": "2021-12-22", "close": 0.185, "volume": 7108.0}, {"date": "2021-12-24", "close": 0.185, "volume": 14892.0}, {"date": "2021-12-29", "close": 0.18, "volume": 63055.0}, {"date": "2022-01-04", "close": 0.17, "volume": 29418.0}, {"date": "2022-01-05", "close": 0.175, "volume": 8620.0}, {"date": "2022-01-07", "close": 0.1875, "volume": 2736.0}, {"date": "2022-01-10", "close": 0.175, "volume": 5555.0}, {"date": "2022-01-11", "close": 0.18, "volume": 50000.0}, {"date": "2022-01-12", "close": 0.18, "volume": 2736.0}, {"date": "2022-01-13", "close": 0.175, "volume": 42090.0}, {"date": "2022-01-14", "close": 0.175, "volume": 13662.0}, {"date": "2022-01-17", "close": 0.185, "volume": 217409.0}, {"date": "2022-01-18", "close": 0.19, "volume": 142400.0}, {"date": "2022-01-19", "close": 0.2, "volume": 193327.0}, {"date": "2022-01-20", "close": 0.2, "volume": 325835.0}, {"date": "2022-01-21", "close": 0.21, "volume": 318423.0}, {"date": "2022-01-24", "close": 0.2, "volume": 77687.0}, {"date": "2022-01-25", "close": 0.19, "volume": 68506.0}, {"date": "2022-01-27", "close": 0.21, "volume": 591569.0}, {"date": "2022-01-28", "close": 0.2, "volume": 105666.0}, {"date": "2022-01-31", "close": 0.2, "volume": 50000.0}, {"date": "2022-02-01", "close": 0.195, "volume": 46577.0}, {"date": "2022-02-02", "close": 0.2, "volume": 49247.0}, {"date": "2022-02-04", "close": 0.21, "volume": 67802.0}, {"date": "2022-02-07", "close": 0.23, "volume": 124374.0}, {"date": "2022-02-08", "close": 0.215, "volume": 47846.0}, {"date": "2022-02-09", "close": 0.215, "volume": 192100.0}, {"date": "2022-02-10", "close": 0.21, "volume": 86796.0}, {"date": "2022-02-11", "close": 0.2, "volume": 171492.0}, {"date": "2022-02-14", "close": 0.195, "volume": 93304.0}, {"date": "2022-02-15", "close": 0.185, "volume": 260157.0}, {"date": "2022-02-16", "close": 0.19, "volume": 225698.0}, {"date": "2022-02-17", "close": 0.18, "volume": 42671.0}, {"date": "2022-02-18", "close": 0.2, "volume": 134121.0}, {"date": "2022-02-21", "close": 0.2, "volume": 83586.0}, {"date": "2022-02-22", "close": 0.19, "volume": 382884.0}, {"date": "2022-02-23", "close": 0.19, "volume": 48200.0}, {"date": "2022-02-24", "close": 0.18, "volume": 30213.0}, {"date": "2022-02-25", "close": 0.18, "volume": 61408.0}, {"date": "2022-02-28", "close": 0.18, "volume": 19223.0}, {"date": "2022-03-02", "close": 0.185, "volume": 222944.0}, {"date": "2022-03-03", "close": 0.195, "volume": 69370.0}, {"date": "2022-03-04", "close": 0.195, "volume": 138296.0}, {"date": "2022-03-07", "close": 0.175, "volume": 400991.0}, {"date": "2022-03-08", "close": 0.195, "volume": 238516.0}, {"date": "2022-03-09", "close": 0.19, "volume": 19900.0}, {"date": "2022-03-10", "close": 0.215, "volume": 64900.0}, {"date": "2022-03-11", "close": 0.2, "volume": 7000.0}, {"date": "2022-03-14", "close": 0.2, "volume": 21000.0}, {"date": "2022-03-15", "close": 0.19, "volume": 16351.0}, {"date": "2022-03-16", "close": 0.205, "volume": 13591.0}, {"date": "2022-03-17", "close": 0.2, "volume": 5150.0}, {"date": "2022-03-18", "close": 0.2, "volume": 105407.0}, {"date": "2022-03-22", "close": 0.19, "volume": 34949.0}, {"date": "2022-03-23", "close": 0.195, "volume": 12820.0}, {"date": "2022-03-24", "close": 0.185, "volume": 10000.0}, {"date": "2022-03-25", "close": 0.185, "volume": 61267.0}, {"date": "2022-03-28", "close": 0.18, "volume": 42206.0}, {"date": "2022-03-29", "close": 0.185, "volume": 72858.0}, {"date": "2022-03-30", "close": 0.18, "volume": 7143.0}, {"date": "2022-03-31", "close": 0.21, "volume": 295577.0}, {"date": "2022-04-01", "close": 0.195, "volume": 114723.0}, {"date": "2022-04-04", "close": 0.22, "volume": 884364.0}, {"date": "2022-04-05", "close": 0.22, "volume": 354563.0}, {"date": "2022-04-06", "close": 0.215, "volume": 47972.0}, {"date": "2022-04-07", "close": 0.2, "volume": 69348.0}, {"date": "2022-04-08", "close": 0.205, "volume": 45473.0}, {"date": "2022-04-11", "close": 0.21, "volume": 7285.0}, {"date": "2022-04-12", "close": 0.215, "volume": 165696.0}, {"date": "2022-04-13", "close": 0.22, "volume": 135000.0}, {"date": "2022-04-14", "close": 0.245, "volume": 778550.0}, {"date": "2022-04-19", "close": 0.24, "volume": 100000.0}, {"date": "2022-04-20", "close": 0.275, "volume": 592684.0}, {"date": "2022-04-21", "close": 0.285, "volume": 1142569.0}, {"date": "2022-04-22", "close": 0.265, "volume": 638920.0}, {"date": "2022-04-26", "close": 0.24, "volume": 136921.0}, {"date": "2022-04-27", "close": 0.25, "volume": 125451.0}, {"date": "2022-04-28", "close": 0.25, "volume": 226082.0}, {"date": "2022-04-29", "close": 0.23, "volume": 285152.0}, {"date": "2022-05-02", "close": 0.24, "volume": 178087.0}, {"date": "2022-05-03", "close": 0.225, "volume": 181663.0}, {"date": "2022-05-04", "close": 0.215, "volume": 94601.0}, {"date": "2022-05-05", "close": 0.235, "volume": 237517.0}, {"date": "2022-05-06", "close": 0.235, "volume": 35892.0}, {"date": "2022-05-09", "close": 0.225, "volume": 242956.0}, {"date": "2022-05-10", "close": 0.23, "volume": 87176.0}, {"date": "2022-05-11", "close": 0.235, "volume": 104708.0}, {"date": "2022-05-12", "close": 0.225, "volume": 20000.0}, {"date": "2022-05-13", "close": 0.225, "volume": 66030.0}, {"date": "2022-05-16", "close": 0.24, "volume": 86339.0}, {"date": "2022-05-17", "close": 0.23, "volume": 128965.0}, {"date": "2022-05-18", "close": 0.24, "volume": 1415639.0}, {"date": "2022-05-19", "close": 0.2, "volume": 605424.0}, {"date": "2022-05-20", "close": 0.185, "volume": 197769.0}, {"date": "2022-05-23", "close": 0.175, "volume": 502775.0}, {"date": "2022-05-24", "close": 0.17, "volume": 93282.0}, {"date": "2022-05-25", "close": 0.18, "volume": 27799.0}, {"date": "2022-05-26", "close": 0.165, "volume": 226921.0}, {"date": "2022-05-27", "close": 0.165, "volume": 104719.0}, {"date": "2022-05-30", "close": 0.165, "volume": 53990.0}, {"date": "2022-05-31", "close": 0.17, "volume": 40000.0}, {"date": "2022-06-01", "close": 0.15, "volume": 774518.0}, {"date": "2022-06-02", "close": 0.165, "volume": 42622.0}, {"date": "2022-06-03", "close": 0.15, "volume": 161554.0}, {"date": "2022-06-06", "close": 0.155, "volume": 20000.0}, {"date": "2022-06-07", "close": 0.15, "volume": 55624.0}, {"date": "2022-06-08", "close": 0.15, "volume": 210841.0}, {"date": "2022-06-09", "close": 0.145, "volume": 141362.0}, {"date": "2022-06-10", "close": 0.13, "volume": 74488.0}, {"date": "2022-06-14", "close": 0.12, "volume": 107465.0}, {"date": "2022-06-17", "close": 0.145, "volume": 105914.0}, {"date": "2022-06-20", "close": 0.145, "volume": 23534.0}, {"date": "2022-06-21", "close": 0.135, "volume": 82734.0}, {"date": "2022-06-22", "close": 0.135, "volume": 331679.0}, {"date": "2022-06-23", "close": 0.105, "volume": 555765.0}, {"date": "2022-06-24", "close": 0.12, "volume": 51600.0}, {"date": "2022-06-27", "close": 0.12, "volume": 46.0}, {"date": "2022-06-28", "close": 0.14, "volume": 292780.0}, {"date": "2022-06-29", "close": 0.12, "volume": 153620.0}, {"date": "2022-06-30", "close": 0.125, "volume": 522213.0}, {"date": "2022-07-01", "close": 0.13, "volume": 150231.0}, {"date": "2022-07-05", "close": 0.12, "volume": 15971.0}, {"date": "2022-07-07", "close": 0.105, "volume": 181013.0}, {"date": "2022-07-12", "close": 0.105, "volume": 188665.0}, {"date": "2022-07-13", "close": 0.12, "volume": 10000.0}, {"date": "2022-07-15", "close": 0.125, "volume": 6000.0}, {"date": "2022-07-19", "close": 0.125, "volume": 8760.0}, {"date": "2022-07-20", "close": 0.12, "volume": 4300.0}, {"date": "2022-07-21", "close": 0.105, "volume": 261083.0}, {"date": "2022-07-22", "close": 0.12, "volume": 18181.0}, {"date": "2022-07-27", "close": 0.13, "volume": 66235.0}, {"date": "2022-07-28", "close": 0.13, "volume": 65000.0}, {"date": "2022-07-29", "close": 0.13, "volume": 55000.0}, {"date": "2022-08-01", "close": 0.145, "volume": 43391.0}, {"date": "2022-08-04", "close": 0.135, "volume": 242658.0}, {"date": "2022-08-05", "close": 0.12, "volume": 45497.0}, {"date": "2022-08-09", "close": 0.13, "volume": 1600.0}, {"date": "2022-08-10", "close": 0.13, "volume": 18750.0}, {"date": "2022-08-11", "close": 0.14, "volume": 10000.0}, {"date": "2022-08-12", "close": 0.125, "volume": 58181.0}, {"date": "2022-08-15", "close": 0.14, "volume": 61473.0}, {"date": "2022-08-16", "close": 0.13, "volume": 19230.0}, {"date": "2022-08-17", "close": 0.12, "volume": 139919.0}, {"date": "2022-08-19", "close": 0.135, "volume": 11432.0}, {"date": "2022-08-22", "close": 0.12, "volume": 238465.0}, {"date": "2022-08-23", "close": 0.12, "volume": 130124.0}, {"date": "2022-08-24", "close": 0.125, "volume": 10000.0}, {"date": "2022-08-25", "close": 0.115, "volume": 109000.0}, {"date": "2022-08-26", "close": 0.115, "volume": 573357.0}, {"date": "2022-08-29", "close": 0.105, "volume": 255051.0}, {"date": "2022-08-30", "close": 0.105, "volume": 50000.0}, {"date": "2022-08-31", "close": 0.11, "volume": 173124.0}, {"date": "2022-09-01", "close": 0.11, "volume": 190318.0}, {"date": "2022-09-02", "close": 0.12, "volume": 100931.0}, {"date": "2022-09-05", "close": 0.115, "volume": 147379.0}, {"date": "2022-09-06", "close": 0.12, "volume": 98250.0}, {"date": "2022-09-07", "close": 0.115, "volume": 20000.0}, {"date": "2022-09-08", "close": 0.115, "volume": 2500.0}, {"date": "2022-09-09", "close": 0.1175, "volume": 50000.0}, {"date": "2022-09-12", "close": 0.12, "volume": 22032.0}, {"date": "2022-09-13", "close": 0.11, "volume": 60000.0}, {"date": "2022-09-14", "close": 0.11, "volume": 75327.0}, {"date": "2022-09-15", "close": 0.1, "volume": 287559.0}, {"date": "2022-09-16", "close": 0.098, "volume": 186593.0}, {"date": "2022-09-20", "close": 0.098, "volume": 26000.0}, {"date": "2022-09-21", "close": 0.098, "volume": 12378.0}, {"date": "2022-09-23", "close": 0.09, "volume": 171132.0}, {"date": "2022-09-26", "close": 0.087, "volume": 97940.0}, {"date": "2022-09-27", "close": 0.085, "volume": 8166.0}, {"date": "2022-09-29", "close": 0.1, "volume": 73062.0}, {"date": "2022-09-30", "close": 0.105, "volume": 30200.0}, {"date": "2022-10-03", "close": 0.11, "volume": 18904.0}, {"date": "2022-10-04", "close": 0.11, "volume": 18363.0}, {"date": "2022-10-05", "close": 0.105, "volume": 81489.0}, {"date": "2022-10-06", "close": 0.1, "volume": 152748.0}, {"date": "2022-10-10", "close": 0.096, "volume": 643808.0}, {"date": "2022-10-11", "close": 0.095, "volume": 53855.0}, {"date": "2022-10-12", "close": 0.086, "volume": 119737.0}, {"date": "2022-10-13", "close": 0.09, "volume": 299850.0}, {"date": "2022-10-18", "close": 0.081, "volume": 500500.0}, {"date": "2022-10-19", "close": 0.081, "volume": 38893.0}, {"date": "2022-10-20", "close": 0.078, "volume": 154619.0}, {"date": "2022-10-21", "close": 0.081, "volume": 40033.0}, {"date": "2022-10-24", "close": 0.081, "volume": 620818.0}, {"date": "2022-10-25", "close": 0.082, "volume": 85962.0}, {"date": "2022-10-27", "close": 0.09, "volume": 291754.0}, {"date": "2022-10-28", "close": 0.086, "volume": 133475.0}, {"date": "2022-10-31", "close": 0.086, "volume": 174169.0}, {"date": "2022-11-01", "close": 0.088, "volume": 100000.0}, {"date": "2022-11-02", "close": 0.088, "volume": 10000.0}, {"date": "2022-11-04", "close": 0.088, "volume": 7600.0}, {"date": "2022-11-08", "close": 0.085, "volume": 75902.0}, {"date": "2022-11-11", "close": 0.09, "volume": 10388.0}, {"date": "2022-11-15", "close": 0.09, "volume": 29238.0}, {"date": "2022-11-16", "close": 0.09, "volume": 50000.0}, {"date": "2022-11-21", "close": 0.09, "volume": 10000.0}, {"date": "2022-11-22", "close": 0.095, "volume": 65204.0}, {"date": "2022-11-23", "close": 0.09, "volume": 2796.0}, {"date": "2022-11-24", "close": 0.087, "volume": 295000.0}, {"date": "2022-11-28", "close": 0.088, "volume": 9718.0}, {"date": "2022-11-29", "close": 0.088, "volume": 135000.0}, {"date": "2022-12-01", "close": 0.087, "volume": 181.0}, {"date": "2022-12-05", "close": 0.09, "volume": 47619.0}, {"date": "2022-12-06", "close": 0.099, "volume": 106850.0}, {"date": "2022-12-08", "close": 0.095, "volume": 35839.0}, {"date": "2022-12-09", "close": 0.095, "volume": 43542.0}, {"date": "2022-12-12", "close": 0.091, "volume": 51591.0}, {"date": "2022-12-14", "close": 0.0915, "volume": 30869.0}, {"date": "2022-12-15", "close": 0.091, "volume": 102916.0}, {"date": "2022-12-16", "close": 0.09, "volume": 119700.0}, {"date": "2022-12-19", "close": 0.085, "volume": 60977.0}, {"date": "2022-12-20", "close": 0.085, "volume": 18900.0}, {"date": "2022-12-21", "close": 0.084, "volume": 18214.0}, {"date": "2022-12-22", "close": 0.085, "volume": 145041.0}, {"date": "2022-12-23", "close": 0.085, "volume": 110000.0}, {"date": "2022-12-28", "close": 0.085, "volume": 75024.0}, {"date": "2022-12-29", "close": 0.085, "volume": 177213.0}, {"date": "2023-01-03", "close": 0.085, "volume": 4976.0}, {"date": "2023-01-04", "close": 0.085, "volume": 110236.0}, {"date": "2023-01-05", "close": 0.085, "volume": 100000.0}, {"date": "2023-01-06", "close": 0.085, "volume": 4571.0}, {"date": "2023-01-09", "close": 0.087, "volume": 202015.0}, {"date": "2023-01-12", "close": 0.083, "volume": 240816.0}, {"date": "2023-01-16", "close": 0.08, "volume": 185100.0}, {"date": "2023-01-17", "close": 0.08, "volume": 23609.0}, {"date": "2023-01-20", "close": 0.083, "volume": 130140.0}, {"date": "2023-01-23", "close": 0.09, "volume": 132751.0}, {"date": "2023-01-24", "close": 0.091, "volume": 26604.0}, {"date": "2023-01-25", "close": 0.09, "volume": 82403.0}, {"date": "2023-01-30", "close": 0.09, "volume": 6000.0}, {"date": "2023-01-31", "close": 0.09, "volume": 45379.0}, {"date": "2023-02-01", "close": 0.091, "volume": 173000.0}, {"date": "2023-02-02", "close": 0.1, "volume": 62757.0}, {"date": "2023-02-03", "close": 0.12, "volume": 649675.0}, {"date": "2023-02-06", "close": 0.1, "volume": 142994.0}, {"date": "2023-02-07", "close": 0.105, "volume": 117133.0}, {"date": "2023-02-08", "close": 0.115, "volume": 136429.0}, {"date": "2023-02-10", "close": 0.12, "volume": 88914.0}, {"date": "2023-02-13", "close": 0.13, "volume": 184412.0}, {"date": "2023-02-14", "close": 0.135, "volume": 277667.0}, {"date": "2023-02-15", "close": 0.13, "volume": 5900.0}, {"date": "2023-02-16", "close": 0.135, "volume": 134773.0}, {"date": "2023-02-17", "close": 0.15, "volume": 329795.0}, {"date": "2023-02-20", "close": 0.15, "volume": 237697.0}, {"date": "2023-02-21", "close": 0.15, "volume": 60149.0}, {"date": "2023-02-22", "close": 0.14, "volume": 62767.0}, {"date": "2023-02-23", "close": 0.13, "volume": 143154.0}, {"date": "2023-02-24", "close": 0.145, "volume": 4606749.0}, {"date": "2023-02-27", "close": 0.135, "volume": 640094.0}, {"date": "2023-02-28", "close": 0.14, "volume": 25535.0}, {"date": "2023-03-01", "close": 0.13, "volume": 457669.0}, {"date": "2023-03-02", "close": 0.13, "volume": 101241.0}, {"date": "2023-03-03", "close": 0.165, "volume": 1400575.0}, {"date": "2023-03-06", "close": 0.15, "volume": 324114.0}, {"date": "2023-03-07", "close": 0.15, "volume": 264925.0}, {"date": "2023-03-08", "close": 0.145, "volume": 196677.0}, {"date": "2023-03-09", "close": 0.14, "volume": 46000.0}, {"date": "2023-03-10", "close": 0.14, "volume": 253323.0}, {"date": "2023-03-13", "close": 0.125, "volume": 5677.0}, {"date": "2023-03-14", "close": 0.12, "volume": 181053.0}, {"date": "2023-03-15", "close": 0.14, "volume": 5989.0}, {"date": "2023-03-16", "close": 0.135, "volume": 61484.0}, {"date": "2023-03-17", "close": 0.135, "volume": 73097.0}, {"date": "2023-03-21", "close": 0.145, "volume": 138875.0}, {"date": "2023-03-23", "close": 0.135, "volume": 125000.0}, {"date": "2023-03-24", "close": 0.14, "volume": 137857.0}, {"date": "2023-03-27", "close": 0.135, "volume": 14300.0}, {"date": "2023-03-28", "close": 0.125, "volume": 273183.0}, {"date": "2023-03-31", "close": 0.13, "volume": 56348.0}, {"date": "2023-04-05", "close": 0.14, "volume": 56780.0}, {"date": "2023-04-06", "close": 0.135, "volume": 85204.0}, {"date": "2023-04-11", "close": 0.135, "volume": 99399.0}, {"date": "2023-04-13", "close": 0.135, "volume": 44285.0}, {"date": "2023-04-14", "close": 0.13, "volume": 66666.0}, {"date": "2023-04-17", "close": 0.135, "volume": 163306.0}, {"date": "2023-04-18", "close": 0.145, "volume": 33168.0}, {"date": "2023-04-21", "close": 0.145, "volume": 9260.0}, {"date": "2023-04-24", "close": 0.145, "volume": 7149.0}, {"date": "2023-04-26", "close": 0.135, "volume": 10417.0}, {"date": "2023-05-01", "close": 0.13, "volume": 116724.0}, {"date": "2023-05-02", "close": 0.125, "volume": 171009.0}, {"date": "2023-05-03", "close": 0.12, "volume": 110000.0}, {"date": "2023-05-04", "close": 0.12, "volume": 629270.0}, {"date": "2023-05-05", "close": 0.12, "volume": 50641.0}, {"date": "2023-05-08", "close": 0.125, "volume": 341387.0}, {"date": "2023-05-10", "close": 0.12, "volume": 96666.0}, {"date": "2023-05-11", "close": 0.135, "volume": 24334.0}, {"date": "2023-05-15", "close": 0.12, "volume": 89795.0}, {"date": "2023-05-16", "close": 0.12, "volume": 393401.0}, {"date": "2023-05-17", "close": 0.12, "volume": 130741.0}, {"date": "2023-05-18", "close": 0.15, "volume": 164774.0}, {"date": "2023-05-19", "close": 0.165, "volume": 251700.0}, {"date": "2023-05-22", "close": 0.16, "volume": 117632.0}, {"date": "2023-05-23", "close": 0.165, "volume": 82644.0}, {"date": "2023-05-24", "close": 0.17, "volume": 799250.0}, {"date": "2023-05-25", "close": 0.17, "volume": 172778.0}, {"date": "2023-05-26", "close": 0.165, "volume": 231261.0}, {"date": "2023-05-29", "close": 0.175, "volume": 162474.0}, {"date": "2023-05-31", "close": 0.175, "volume": 60000.0}, {"date": "2023-06-01", "close": 0.19, "volume": 137421.0}, {"date": "2023-06-02", "close": 0.195, "volume": 272624.0}, {"date": "2023-06-05", "close": 0.18, "volume": 169198.0}, {"date": "2023-06-06", "close": 0.18, "volume": 13769.0}, {"date": "2023-06-07", "close": 0.17, "volume": 361370.0}, {"date": "2023-06-08", "close": 0.18, "volume": 49832.0}, {"date": "2023-06-09", "close": 0.18, "volume": 20555.0}, {"date": "2023-06-13", "close": 0.1775, "volume": 52933.0}, {"date": "2023-06-14", "close": 0.18, "volume": 10006.0}, {"date": "2023-06-15", "close": 0.195, "volume": 1405664.0}, {"date": "2023-06-16", "close": 0.22, "volume": 250278.0}, {"date": "2023-06-19", "close": 0.2, "volume": 94879.0}, {"date": "2023-06-20", "close": 0.21, "volume": 102465.0}, {"date": "2023-06-22", "close": 0.21, "volume": 112631.0}, {"date": "2023-06-23", "close": 0.205, "volume": 21904.0}, {"date": "2023-06-26", "close": 0.185, "volume": 126424.0}, {"date": "2023-06-27", "close": 0.19, "volume": 10000.0}, {"date": "2023-06-28", "close": 0.185, "volume": 158011.0}, {"date": "2023-06-30", "close": 0.18, "volume": 3500.0}, {"date": "2023-07-03", "close": 0.17, "volume": 83322.0}, {"date": "2023-07-04", "close": 0.175, "volume": 60000.0}, {"date": "2023-07-05", "close": 0.175, "volume": 64594.0}, {"date": "2023-07-06", "close": 0.175, "volume": 145.0}, {"date": "2023-07-07", "close": 0.175, "volume": 761.0}, {"date": "2023-07-10", "close": 0.175, "volume": 35005.0}, {"date": "2023-07-11", "close": 0.175, "volume": 58529.0}, {"date": "2023-07-12", "close": 0.15, "volume": 745167.0}, {"date": "2023-07-13", "close": 0.155, "volume": 3868.0}, {"date": "2023-07-17", "close": 0.16, "volume": 16256.0}, {"date": "2023-07-19", "close": 0.15, "volume": 102762.0}, {"date": "2023-07-20", "close": 0.165, "volume": 49741.0}, {"date": "2023-07-21", "close": 0.165, "volume": 12000.0}, {"date": "2023-07-24", "close": 0.155, "volume": 367235.0}, {"date": "2023-07-25", "close": 0.15, "volume": 9209.0}, {"date": "2023-07-27", "close": 0.16, "volume": 3763.0}, {"date": "2023-07-31", "close": 0.16, "volume": 155767.0}, {"date": "2023-08-01", "close": 0.175, "volume": 403161.0}, {"date": "2023-08-02", "close": 0.175, "volume": 191119.0}, {"date": "2023-08-03", "close": 0.175, "volume": 4206.0}, {"date": "2023-08-04", "close": 0.16, "volume": 72248.0}, {"date": "2023-08-07", "close": 0.175, "volume": 28992.0}, {"date": "2023-08-09", "close": 0.16, "volume": 63249.0}, {"date": "2023-08-10", "close": 0.155, "volume": 97162.0}, {"date": "2023-08-11", "close": 0.15, "volume": 158064.0}, {"date": "2023-08-14", "close": 0.16, "volume": 5000.0}, {"date": "2023-08-16", "close": 0.16, "volume": 80161.0}, {"date": "2023-08-17", "close": 0.2, "volume": 512377.0}, {"date": "2023-08-18", "close": 0.2, "volume": 748622.0}, {"date": "2023-08-21", "close": 0.2, "volume": 34233.0}, {"date": "2023-08-22", "close": 0.19, "volume": 391298.0}, {"date": "2023-08-23", "close": 0.17, "volume": 183702.0}, {"date": "2023-08-24", "close": 0.17, "volume": 15000.0}, {"date": "2023-08-25", "close": 0.17, "volume": 26816.0}, {"date": "2023-08-28", "close": 0.165, "volume": 31272.0}, {"date": "2023-08-29", "close": 0.165, "volume": 15405.0}, {"date": "2023-08-30", "close": 0.165, "volume": 2075.0}, {"date": "2023-08-31", "close": 0.16, "volume": 30157.0}, {"date": "2023-09-01", "close": 0.16, "volume": 2610.0}, {"date": "2023-09-04", "close": 0.145, "volume": 454333.0}, {"date": "2023-09-05", "close": 0.15, "volume": 190160.0}, {"date": "2023-09-06", "close": 0.16, "volume": 100000.0}, {"date": "2023-09-11", "close": 0.145, "volume": 96030.0}, {"date": "2023-09-12", "close": 0.145, "volume": 160742.0}, {"date": "2023-09-13", "close": 0.145, "volume": 742.0}, {"date": "2023-09-14", "close": 0.15, "volume": 15126.0}, {"date": "2023-09-15", "close": 0.145, "volume": 133784.0}, {"date": "2023-09-18", "close": 0.14, "volume": 191884.0}, {"date": "2023-09-19", "close": 0.14, "volume": 6938.0}, {"date": "2023-09-20", "close": 0.175, "volume": 246251.0}, {"date": "2023-09-21", "close": 0.155, "volume": 51694.0}, {"date": "2023-09-22", "close": 0.155, "volume": 8147.0}, {"date": "2023-09-25", "close": 0.155, "volume": 49353.0}, {"date": "2023-09-26", "close": 0.15, "volume": 23146.0}, {"date": "2023-09-27", "close": 0.14, "volume": 5176.0}, {"date": "2023-09-28", "close": 0.15, "volume": 15500.0}, {"date": "2023-09-29", "close": 0.14, "volume": 44540.0}, {"date": "2023-10-02", "close": 0.155, "volume": 36139.0}, {"date": "2023-10-04", "close": 0.155, "volume": 33000.0}, {"date": "2023-10-05", "close": 0.15, "volume": 155734.0}, {"date": "2023-10-06", "close": 0.14, "volume": 101913.0}, {"date": "2023-10-16", "close": 0.135, "volume": 50000.0}, {"date": "2023-10-18", "close": 0.12, "volume": 65000.0}, {"date": "2023-10-19", "close": 0.11, "volume": 7500.0}, {"date": "2023-10-20", "close": 0.11, "volume": 10000.0}, {"date": "2023-10-25", "close": 0.115, "volume": 29576.0}, {"date": "2023-10-26", "close": 0.115, "volume": 115000.0}, {"date": "2023-10-30", "close": 0.115, "volume": 200000.0}, {"date": "2023-10-31", "close": 0.115, "volume": 8400.0}, {"date": "2023-11-01", "close": 0.11, "volume": 7826.0}, {"date": "2023-11-02", "close": 0.12, "volume": 125000.0}, {"date": "2023-11-03", "close": 0.13, "volume": 30000.0}, {"date": "2023-11-09", "close": 0.115, "volume": 168140.0}, {"date": "2023-11-10", "close": 0.11, "volume": 106896.0}, {"date": "2023-11-15", "close": 0.1, "volume": 44531.0}, {"date": "2023-11-16", "close": 0.1, "volume": 22555.0}, {"date": "2023-11-20", "close": 0.08, "volume": 208000.0}, {"date": "2023-11-21", "close": 0.082, "volume": 2570.0}, {"date": "2023-11-24", "close": 0.084, "volume": 9000.0}, {"date": "2023-11-27", "close": 0.085, "volume": 33050.0}, {"date": "2023-11-28", "close": 0.084, "volume": 24357.0}, {"date": "2023-11-30", "close": 0.084, "volume": 2337.0}, {"date": "2023-12-04", "close": 0.084, "volume": 28065.0}, {"date": "2023-12-06", "close": 0.083, "volume": 40444.0}, {"date": "2023-12-08", "close": 0.083, "volume": 6047.0}, {"date": "2023-12-11", "close": 0.08, "volume": 30000.0}, {"date": "2023-12-13", "close": 0.079, "volume": 11814.0}, {"date": "2023-12-14", "close": 0.079, "volume": 4058.0}, {"date": "2023-12-15", "close": 0.079, "volume": 21814.0}, {"date": "2023-12-22", "close": 0.078, "volume": 1259.0}, {"date": "2023-12-29", "close": 0.075, "volume": 26666.0}, {"date": "2024-01-05", "close": 0.073, "volume": 80000.0}, {"date": "2024-01-09", "close": 0.073, "volume": 1479.0}, {"date": "2024-01-12", "close": 0.073, "volume": 135.0}, {"date": "2024-01-16", "close": 0.075, "volume": 38159.0}, {"date": "2024-02-05", "close": 0.056, "volume": 376250.0}, {"date": "2024-02-07", "close": 0.06, "volume": 10000.0}, {"date": "2024-02-09", "close": 0.056, "volume": 1608.0}, {"date": "2024-02-12", "close": 0.055, "volume": 345756.0}, {"date": "2024-02-13", "close": 0.055, "volume": 31452.0}, {"date": "2024-02-20", "close": 0.055, "volume": 23809.0}, {"date": "2024-02-23", "close": 0.05, "volume": 100881.0}, {"date": "2024-02-26", "close": 0.047, "volume": 10000.0}, {"date": "2024-02-28", "close": 0.045, "volume": 157706.0}, {"date": "2024-02-29", "close": 0.046, "volume": 10000.0}, {"date": "2024-03-01", "close": 0.046, "volume": 4267.0}, {"date": "2024-03-04", "close": 0.04, "volume": 45213.0}, {"date": "2024-03-05", "close": 0.04, "volume": 24925.0}, {"date": "2024-03-06", "close": 0.04, "volume": 413152.0}, {"date": "2024-03-07", "close": 0.041, "volume": 6000.0}, {"date": "2024-03-14", "close": 0.045, "volume": 13362.0}, {"date": "2024-03-15", "close": 0.045, "volume": 9000.0}, {"date": "2024-03-21", "close": 0.046, "volume": 20500.0}, {"date": "2024-03-27", "close": 0.044, "volume": 224.0}, {"date": "2024-03-28", "close": 0.043, "volume": 18000.0}, {"date": "2024-04-09", "close": 0.039, "volume": 64000.0}, {"date": "2024-04-16", "close": 0.04, "volume": 151317.0}, {"date": "2024-04-17", "close": 0.04, "volume": 10000.0}, {"date": "2024-04-19", "close": 0.039, "volume": 69421.0}, {"date": "2024-04-22", "close": 0.036, "volume": 2.0}, {"date": "2024-04-24", "close": 0.038, "volume": 29241.0}, {"date": "2024-05-06", "close": 0.035, "volume": 5400.0}, {"date": "2024-05-07", "close": 0.033, "volume": 127933.0}, {"date": "2024-05-08", "close": 0.035, "volume": 120000.0}, {"date": "2024-05-09", "close": 0.033, "volume": 80000.0}, {"date": "2024-05-10", "close": 0.033, "volume": 5696.0}, {"date": "2024-05-14", "close": 0.03, "volume": 84496.0}, {"date": "2024-05-16", "close": 0.03, "volume": 150000.0}, {"date": "2024-05-20", "close": 0.03, "volume": 184999.0}, {"date": "2024-05-23", "close": 0.03, "volume": 5.0}, {"date": "2024-05-28", "close": 0.038, "volume": 96790.0}, {"date": "2024-05-29", "close": 0.038, "volume": 81000.0}, {"date": "2024-05-31", "close": 0.033, "volume": 783207.0}, {"date": "2024-06-03", "close": 0.039, "volume": 99357.0}, {"date": "2024-06-06", "close": 0.035, "volume": 173378.0}, {"date": "2024-06-12", "close": 0.034, "volume": 136764.0}, {"date": "2024-06-14", "close": 0.034, "volume": 148416.0}, {"date": "2024-06-17", "close": 0.034, "volume": 69000.0}, {"date": "2024-06-18", "close": 0.035, "volume": 48200.0}, {"date": "2024-06-21", "close": 0.034, "volume": 22100.0}, {"date": "2024-06-27", "close": 0.034, "volume": 11667.0}, {"date": "2024-06-28", "close": 0.034, "volume": 25000.0}, {"date": "2024-07-11", "close": 0.037, "volume": 134263.0}, {"date": "2024-07-12", "close": 0.038, "volume": 15000.0}, {"date": "2024-07-15", "close": 0.038, "volume": 11.0}, {"date": "2024-07-17", "close": 0.04, "volume": 83000.0}, {"date": "2024-07-19", "close": 0.04, "volume": 33334.0}, {"date": "2024-07-24", "close": 0.04, "volume": 26000.0}, {"date": "2024-07-25", "close": 0.04, "volume": 511.0}, {"date": "2024-08-02", "close": 0.037, "volume": 5555.0}, {"date": "2024-08-12", "close": 0.04, "volume": 37500.0}, {"date": "2024-08-22", "close": 0.041, "volume": 10000.0}, {"date": "2024-08-28", "close": 0.037, "volume": 30000.0}, {"date": "2024-09-03", "close": 0.034, "volume": 100000.0}, {"date": "2024-09-09", "close": 0.035, "volume": 75000.0}, {"date": "2024-09-10", "close": 0.034, "volume": 5113.0}, {"date": "2024-09-11", "close": 0.034, "volume": 60229.0}, {"date": "2024-09-13", "close": 0.034, "volume": 196688.0}, {"date": "2024-09-17", "close": 0.034, "volume": 1570.0}, {"date": "2024-10-02", "close": 0.03, "volume": 4867623.0}, {"date": "2024-10-08", "close": 0.035, "volume": 8000.0}, {"date": "2024-10-21", "close": 0.03, "volume": 34807.0}, {"date": "2024-10-23", "close": 0.035, "volume": 2817.0}, {"date": "2024-10-30", "close": 0.036, "volume": 13134.0}, {"date": "2024-10-31", "close": 0.036, "volume": 10000.0}, {"date": "2024-11-18", "close": 0.036, "volume": 412853.0}, {"date": "2024-11-21", "close": 0.037, "volume": 300183.0}, {"date": "2024-11-25", "close": 0.042, "volume": 89283.0}, {"date": "2024-11-27", "close": 0.042, "volume": 132.0}, {"date": "2024-11-29", "close": 0.04, "volume": 13341.0}, {"date": "2024-12-05", "close": 0.04, "volume": 36790.0}, {"date": "2024-12-09", "close": 0.037, "volume": 104100.0}, {"date": "2024-12-10", "close": 0.037, "volume": 10499.0}, {"date": "2024-12-12", "close": 0.033, "volume": 100000.0}, {"date": "2024-12-13", "close": 0.033, "volume": 49911.0}, {"date": "2024-12-18", "close": 0.036, "volume": 485.0}, {"date": "2025-01-14", "close": 0.037, "volume": 2737.0}, {"date": "2025-01-17", "close": 0.033, "volume": 50000.0}, {"date": "2025-01-21", "close": 0.035, "volume": 1141.0}, {"date": "2025-01-23", "close": 0.032, "volume": 93990.0}, {"date": "2025-01-24", "close": 0.031, "volume": 507309.0}, {"date": "2025-01-29", "close": 0.031, "volume": 269129.0}, {"date": "2025-01-30", "close": 0.031, "volume": 127212.0}, {"date": "2025-02-04", "close": 0.03, "volume": 46667.0}, {"date": "2025-02-11", "close": 0.031, "volume": 102203.0}, {"date": "2025-02-26", "close": 0.036, "volume": 13250.0}, {"date": "2025-02-28", "close": 0.036, "volume": 2.0}, {"date": "2025-03-19", "close": 0.033, "volume": 43980.0}, {"date": "2025-03-31", "close": 0.033, "volume": 1056.0}, {"date": "2025-04-02", "close": 0.032, "volume": 43000.0}, {"date": "2025-04-04", "close": 0.03, "volume": 155383.0}, {"date": "2025-04-07", "close": 0.03, "volume": 627619.0}, {"date": "2025-04-09", "close": 0.028, "volume": 90011.0}, {"date": "2025-04-16", "close": 0.028, "volume": 9500.0}, {"date": "2025-04-23", "close": 0.028, "volume": 100000.0}, {"date": "2025-04-24", "close": 0.03, "volume": 83271.0}, {"date": "2025-04-28", "close": 0.035, "volume": 28344.0}, {"date": "2025-04-29", "close": 0.037, "volume": 20000.0}, {"date": "2025-05-13", "close": 0.029, "volume": 459309.0}, {"date": "2025-05-14", "close": 0.028, "volume": 42643.0}, {"date": "2025-05-15", "close": 0.028, "volume": 250000.0}, {"date": "2025-05-22", "close": 0.028, "volume": 44000.0}, {"date": "2025-05-23", "close": 0.028, "volume": 22500.0}, {"date": "2025-05-28", "close": 0.028, "volume": 51500.0}, {"date": "2025-06-02", "close": 0.029, "volume": 3980.0}, {"date": "2025-06-05", "close": 0.028, "volume": 20000.0}, {"date": "2025-06-06", "close": 0.028, "volume": 85000.0}, {"date": "2025-06-11", "close": 0.025, "volume": 346000.0}, {"date": "2025-06-17", "close": 0.028, "volume": 295304.0}, {"date": "2025-06-18", "close": 0.025, "volume": 1108332.0}, {"date": "2025-06-19", "close": 0.025, "volume": 20000.0}, {"date": "2025-06-20", "close": 0.025, "volume": 25000.0}, {"date": "2025-06-23", "close": 0.025, "volume": 442833.0}, {"date": "2025-06-25", "close": 0.03, "volume": 429237.0}, {"date": "2025-06-30", "close": 0.027, "volume": 39960.0}, {"date": "2025-07-11", "close": 0.032, "volume": 104899.0}, {"date": "2025-07-15", "close": 0.03, "volume": 53018.0}, {"date": "2025-07-18", "close": 0.034, "volume": 78272.0}, {"date": "2025-07-21", "close": 0.034, "volume": 25154.0}, {"date": "2025-07-24", "close": 0.034, "volume": 35330.0}, {"date": "2025-08-11", "close": 0.034, "volume": 3923.0}, {"date": "2025-08-19", "close": 0.036, "volume": 88768.0}, {"date": "2025-08-20", "close": 0.04, "volume": 66138.0}, {"date": "2025-08-21", "close": 0.043, "volume": 18926.0}, {"date": "2025-09-01", "close": 0.044, "volume": 40000.0}, {"date": "2025-09-02", "close": 0.044, "volume": 33000.0}, {"date": "2025-09-03", "close": 0.044, "volume": 58834.0}, {"date": "2025-09-05", "close": 0.044, "volume": 29858.0}, {"date": "2025-09-09", "close": 0.045, "volume": 16666.0}, {"date": "2025-09-11", "close": 0.05, "volume": 200000.0}, {"date": "2025-09-17", "close": 0.05, "volume": 109262.0}, {"date": "2025-09-18", "close": 0.05, "volume": 1139.0}, {"date": "2025-09-22", "close": 0.05, "volume": 18.0}, {"date": "2025-09-23", "close": 0.045, "volume": 94445.0}, {"date": "2025-09-24", "close": 0.04, "volume": 32400.0}, {"date": "2025-09-29", "close": 0.047, "volume": 12000.0}, {"date": "2025-10-02", "close": 0.047, "volume": 1044.0}, {"date": "2025-10-03", "close": 0.047, "volume": 3080.0}, {"date": "2025-10-06", "close": 0.048, "volume": 82523.0}, {"date": "2025-10-07", "close": 0.05, "volume": 36785.0}, {"date": "2025-10-08", "close": 0.051, "volume": 63565.0}, {"date": "2025-10-09", "close": 0.05, "volume": 50950.0}, {"date": "2025-10-13", "close": 0.042, "volume": 126394.0}, {"date": "2025-10-16", "close": 0.046, "volume": 132035.0}, {"date": "2025-10-24", "close": 0.055, "volume": 103881.0}, {"date": "2025-10-27", "close": 0.06, "volume": 72473.0}, {"date": "2025-10-29", "close": 0.06, "volume": 9500.0}, {"date": "2025-10-30", "close": 0.055, "volume": 10318.0}, {"date": "2025-10-31", "close": 0.055, "volume": 26500.0}, {"date": "2025-11-05", "close": 0.048, "volume": 185272.0}, {"date": "2025-11-10", "close": 0.044, "volume": 38181.0}, {"date": "2025-11-14", "close": 0.044, "volume": 5003.0}, {"date": "2025-11-19", "close": 0.044, "volume": 61757.0}, {"date": "2025-11-28", "close": 0.042, "volume": 5000.0}, {"date": "2025-12-09", "close": 0.044, "volume": 39423.0}, {"date": "2025-12-11", "close": 0.043, "volume": 107514.0}, {"date": "2025-12-16", "close": 0.037, "volume": 247352.0}, {"date": "2025-12-18", "close": 0.035, "volume": 75990.0}, {"date": "2025-12-29", "close": 0.027, "volume": 23187.0}, {"date": "2025-12-31", "close": 0.031, "volume": 5764.0}, {"date": "2026-01-06", "close": 0.046, "volume": 126218.0}, {"date": "2026-01-07", "close": 0.049, "volume": 18974.0}, {"date": "2026-01-12", "close": 0.049, "volume": 13266.0}, {"date": "2026-01-16", "close": 0.042, "volume": 285255.0}, {"date": "2026-01-19", "close": 0.042, "volume": 20519.0}, {"date": "2026-01-21", "close": 0.042, "volume": 13577.0}, {"date": "2026-01-27", "close": 0.042, "volume": 12200.0}, {"date": "2026-01-29", "close": 0.042, "volume": 3704.0}, {"date": "2026-01-30", "close": 0.042, "volume": 12550.0}, {"date": "2026-02-12", "close": 0.042, "volume": 55000.0}, {"date": "2026-02-13", "close": 0.043, "volume": 23254.0}, {"date": "2026-02-16", "close": 0.042, "volume": 30714.0}, {"date": "2026-02-18", "close": 0.04, "volume": 104104.0}, {"date": "2026-02-19", "close": 0.042, "volume": 236589.0}, {"date": "2026-02-20", "close": 0.039, "volume": 1917.0}, {"date": "2026-02-26", "close": 0.041, "volume": 2708.0}, {"date": "2026-03-04", "close": 0.041, "volume": 14821.0}, {"date": "2026-03-16", "close": 0.041, "volume": 46605.0}, {"date": "2026-03-23", "close": 0.038, "volume": 78.0}, {"date": "2026-03-25", "close": 0.041, "volume": 13881.0}, {"date": "2026-04-13", "close": 0.04, "volume": 1141.0}, {"date": "2026-04-15", "close": 0.041, "volume": 127479.0}, {"date": "2026-04-21", "close": 0.041, "volume": 12500.0}, {"date": "2026-04-24", "close": 0.041, "volume": 47534.0}, {"date": "2026-05-11", "close": 0.042, "volume": 9000.0}, {"date": "2026-05-26", "close": 0.038, "volume": 114189.0}, {"date": "2026-05-27", "close": 0.042, "volume": 3518.0}, {"date": "2026-05-28", "close": 0.042, "volume": 36482.0}, {"date": "2026-06-04", "close": 0.042, "volume": 1256.0}, {"date": "2026-06-05", "close": 0.04, "volume": 100000.0}, {"date": "2026-06-10", "close": 0.04, "volume": 75000.0}, {"date": "2026-06-18", "close": 0.038, "volume": 163500.0}, {"date": "2026-06-22", "close": 0.036, "volume": 20000.0}, {"date": "2026-06-24", "close": 0.03, "volume": 356963.0}, {"date": "2026-06-29", "close": 0.029, "volume": 102639.0}, {"date": "2026-06-30", "close": 0.025, "volume": 142034.0}, {"date": "2026-07-01", "close": 0.027, "volume": 140630.0}, {"date": "2026-07-23", "close": 0.019, "volume": 92918.0}, {"date": "2026-07-30", "close": 0.022, "volume": 56772.0}, {"date": "2026-07-31", "close": 0.026, "volume": 347945.0}, {"date": "2026-08-03", "close": 0.025, "volume": 110000.0}, {"date": "2026-08-04", "close": 0.025, "volume": 185268.0}, {"date": "2026-08-05", "close": 0.028, "volume": 70000.0}, {"date": "2026-08-07", "close": 0.027, "volume": 2010.0}, {"date": "2026-08-10", "close": 0.025, "volume": 658190.0}, {"date": "2026-08-11", "close": 0.025, "volume": 21.0}, {"date": "2026-08-12", "close": 0.025, "volume": 6385.0}, {"date": "2026-08-21", "close": 0.027, "volume": 150000.0}, {"date": "2026-08-27", "close": 0.027, "volume": 100000.0}, {"date": "2026-09-02", "close": 0.024, "volume": 55000.0}, {"date": "2026-09-03", "close": 0.025, "volume": 350000.0}], "refreshing": true}