{"ticker": "RLC", "overview": {"name": "Reedy Lagoon Corporation 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": "RLC", "has_prices": true, "as_of": "2026-09-16", "last": 0.002, "prev_close": 0.002, "change": 0.0, "change_pct": 0.0, "session_volume": 100000.0, "vwap_5": 0.002, "vwap_20": 0.002046592458671371, "vwap_60": 0.0023583259899398884, "vwap_250": 0.003152431283860371, "high_52w": 0.005, "low_52w": 0.002, "avg_volume_20": 1341418.8, "sessions": 400, "market_cap": {"value": 1553413.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03157873", "src": "ASX", "ticker": "RLC", "cik": "", "company": "Reedy Lagoon Corporation Limited", "company_raw": "Reedy Lagoon Corporation 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": "Someone big just shifted their RLC stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157873", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9580}, {"id": "ASXSH-03153902", "src": "ASX", "ticker": "RLC", "cik": "", "company": "Reedy Lagoon Corporation Limited", "company_raw": "Reedy Lagoon Corporation Limited", "who": "Mr Joshua Gordon", "who_key": "MR JOSHUA GORDON", "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": "MR JOSHUA GORDON crosses the line: 9.38% of RLC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153902", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15340}, {"id": "ASX-03138793", "src": "ASX", "ticker": "RLC", "cik": "", "company": "Reedy Lagoon Corporation Limited", "company_raw": "Reedy Lagoon Corporation Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in RLC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138793", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75820}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "SKED PTY LTD", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153814-3A705089", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "___ ADRIAN CHRISTOPHER GRIFFIN", "notice_type": "605", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153901-3A705099", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "MR JOSHUA GORDON", "notice_type": "603", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 9.38, "notice_date": "2026-10-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153902-3A705100", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Pyrope Holdings Pty Ltd", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 19.94, "notice_date": "2026-10-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153904-3A705101", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "605", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-28", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154630-3A705234", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-21", "source_url": "https://www.marketindex.com.au/asx/rlc", "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": "2025-12-19", "source_url": "https://www.marketindex.com.au/asx/rlc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-01", "source_url": "https://www.marketindex.com.au/asx/rlc", "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": "2024-12-30", "source_url": "https://www.marketindex.com.au/asx/rlc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-30", "source_url": "https://www.marketindex.com.au/asx/rlc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-31", "source_url": "https://www.marketindex.com.au/asx/rlc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-29", "source_url": "https://www.marketindex.com.au/asx/rlc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-29", "source_url": "https://www.marketindex.com.au/asx/rlc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-29", "source_url": "https://www.marketindex.com.au/asx/rlc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-29", "source_url": "https://www.marketindex.com.au/asx/rlc", "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": "2024-10-29", "source_url": "https://www.marketindex.com.au/asx/rlc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-02", "source_url": "https://www.marketindex.com.au/asx/rlc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-20", "source_url": "https://www.marketindex.com.au/asx/rlc", "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": "2023-09-04", "source_url": "https://www.marketindex.com.au/asx/rlc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-31", "source_url": "https://www.marketindex.com.au/asx/rlc", "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": "2023-08-31", "source_url": "https://www.marketindex.com.au/asx/rlc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-01-09", "source_url": "https://www.marketindex.com.au/asx/rlc", "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": "2022-12-16", "source_url": "https://www.marketindex.com.au/asx/rlc", "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": "2022-06-06", "source_url": "https://www.marketindex.com.au/asx/rlc", "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": "2022-06-03", "source_url": "https://www.marketindex.com.au/asx/rlc", "needs_ocr": 0}], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-02", "form": "Notice Of Meeting", "title": "Annual General Meeting - Notice of Access", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157127-3A705657"}, {"date": "2026-11-02", "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/2924-03157126-3A705656"}, {"date": "2026-11-01", "form": "Issued Capital", "title": "s. 708A(5)(e) Placement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156825-3A705589"}, {"date": "2026-11-01", "form": "Issued Capital", "title": "Application for quotation of securities - RLC", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156820-3A705588"}, {"date": "2026-10-30", "form": "Quarterly Activities Report", "title": "Quarterly Activity and Cashflow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156242-3A705512"}], "performance": {"ticker": "RLC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2007-06-22", "close": 0.1671762, "volume": 6447887.0}, {"date": "2007-06-25", "close": 0.14767231, "volume": 2189969.0}, {"date": "2007-06-26", "close": 0.14488604, "volume": 699907.0}, {"date": "2007-06-27", "close": 0.13652723, "volume": 686877.0}, {"date": "2007-06-28", "close": 0.12816842, "volume": 296292.0}, {"date": "2007-06-29", "close": 0.12816842, "volume": 518973.0}, {"date": "2007-07-02", "close": 0.13374096, "volume": 250756.0}, {"date": "2007-07-03", "close": 0.14209977, "volume": 203677.0}, {"date": "2007-07-04", "close": 0.13374096, "volume": 183211.0}, {"date": "2007-07-05", "close": 0.13374096, "volume": 399645.0}, {"date": "2007-07-06", "close": 0.12816842, "volume": 718129.0}, {"date": "2007-07-09", "close": 0.13652723, "volume": 242868.0}, {"date": "2007-07-10", "close": 0.13374096, "volume": 231492.0}, {"date": "2007-07-11", "close": 0.13374096, "volume": 35890.0}, {"date": "2007-07-12", "close": 0.1393135, "volume": 401610.0}, {"date": "2007-07-13", "close": 0.1393135, "volume": 107671.0}, {"date": "2007-07-16", "close": 0.12259588, "volume": 349392.0}, {"date": "2007-07-17", "close": 0.12259588, "volume": 75908.0}, {"date": "2007-07-18", "close": 0.11702334, "volume": 64064.0}, {"date": "2007-07-19", "close": 0.11702334, "volume": 44863.0}, {"date": "2007-07-20", "close": 0.1114508, "volume": 416327.0}, {"date": "2007-07-23", "close": 0.12259588, "volume": 554180.0}, {"date": "2007-07-24", "close": 0.12259588, "volume": 122027.0}, {"date": "2007-07-25", "close": 0.11702334, "volume": 189321.0}, {"date": "2007-07-26", "close": 0.11980961, "volume": 322618.0}, {"date": "2007-07-27", "close": 0.11423707, "volume": 113126.0}, {"date": "2007-07-30", "close": 0.1114508, "volume": 180349.0}, {"date": "2007-07-31", "close": 0.11702334, "volume": 192013.0}, {"date": "2007-08-01", "close": 0.1114508, "volume": 196616.0}, {"date": "2007-08-06", "close": 0.09194691, "volume": 152238.0}, {"date": "2007-08-07", "close": 0.08916064, "volume": 269177.0}, {"date": "2007-08-08", "close": 0.08637437, "volume": 87931.0}, {"date": "2007-08-09", "close": 0.08916064, "volume": 80753.0}, {"date": "2007-08-10", "close": 0.0835881, "volume": 206369.0}, {"date": "2007-08-13", "close": 0.08080183, "volume": 351789.0}, {"date": "2007-08-14", "close": 0.08080183, "volume": 70282.0}, {"date": "2007-08-15", "close": 0.07244302, "volume": 179451.0}, {"date": "2007-08-16", "close": 0.06965675, "volume": 235081.0}, {"date": "2007-08-17", "close": 0.06408421, "volume": 188424.0}, {"date": "2007-08-20", "close": 0.06965675, "volume": 188424.0}, {"date": "2007-08-21", "close": 0.07522929, "volume": 32301.0}, {"date": "2007-08-23", "close": 0.07801556, "volume": 112758.0}, {"date": "2007-08-27", "close": 0.07801556, "volume": 110594.0}, {"date": "2007-08-29", "close": 0.07801556, "volume": 143561.0}, {"date": "2007-09-05", "close": 0.07801556, "volume": 378757.0}, {"date": "2007-09-07", "close": 0.07244302, "volume": 107671.0}, {"date": "2007-09-11", "close": 0.06408421, "volume": 50246.0}, {"date": "2007-09-12", "close": 0.06965675, "volume": 25123.0}, {"date": "2007-09-14", "close": 0.07244302, "volume": 17945.0}, {"date": "2007-09-18", "close": 0.07244302, "volume": 40556.0}, {"date": "2007-09-19", "close": 0.06687048, "volume": 62808.0}, {"date": "2007-09-20", "close": 0.06687048, "volume": 111978.0}, {"date": "2007-09-24", "close": 0.07522929, "volume": 40215.0}, {"date": "2007-09-26", "close": 0.07522929, "volume": 40538.0}, {"date": "2007-09-27", "close": 0.06965675, "volume": 53835.0}, {"date": "2007-10-01", "close": 0.0835881, "volume": 179451.0}, {"date": "2007-10-02", "close": 0.0835881, "volume": 53835.0}, {"date": "2007-10-03", "close": 0.06965675, "volume": 107671.0}, {"date": "2007-10-08", "close": 0.07244302, "volume": 62808.0}, {"date": "2007-10-09", "close": 0.08916064, "volume": 691211.0}, {"date": "2007-10-10", "close": 0.09194691, "volume": 127410.0}, {"date": "2007-10-11", "close": 0.08637437, "volume": 295736.0}, {"date": "2007-10-12", "close": 0.08916064, "volume": 36249.0}, {"date": "2007-10-15", "close": 0.08637437, "volume": 89726.0}, {"date": "2007-10-16", "close": 0.08637437, "volume": 34096.0}, {"date": "2007-10-17", "close": 0.09751945, "volume": 17945.0}, {"date": "2007-10-18", "close": 0.0835881, "volume": 66397.0}, {"date": "2007-10-19", "close": 0.08637437, "volume": 281775.0}, {"date": "2007-10-22", "close": 0.08080183, "volume": 17945.0}, {"date": "2007-10-24", "close": 0.07801556, "volume": 98698.0}, {"date": "2007-10-25", "close": 0.09194691, "volume": 111664.0}, {"date": "2007-10-29", "close": 0.0835881, "volume": 53835.0}, {"date": "2007-10-30", "close": 0.08080183, "volume": 98698.0}, {"date": "2007-11-01", "close": 0.07801556, "volume": 39479.0}, {"date": "2007-11-02", "close": 0.07801556, "volume": 6460.0}, {"date": "2007-11-05", "close": 0.08637437, "volume": 276355.0}, {"date": "2007-11-12", "close": 0.07244302, "volume": 35890.0}, {"date": "2007-11-13", "close": 0.07244302, "volume": 284235.0}, {"date": "2007-11-14", "close": 0.07244302, "volume": 83265.0}, {"date": "2007-11-15", "close": 0.0835881, "volume": 227903.0}, {"date": "2007-11-16", "close": 0.07801556, "volume": 164692.0}, {"date": "2007-11-19", "close": 0.07801556, "volume": 71781.0}, {"date": "2007-11-20", "close": 0.07522929, "volume": 62808.0}, {"date": "2007-11-21", "close": 0.07801556, "volume": 94589.0}, {"date": "2007-11-22", "close": 0.07801556, "volume": 178796.0}, {"date": "2007-11-23", "close": 0.07522929, "volume": 53835.0}, {"date": "2007-11-26", "close": 0.07522929, "volume": 25123.0}, {"date": "2007-11-27", "close": 0.07244302, "volume": 358903.0}, {"date": "2007-11-28", "close": 0.07801556, "volume": 65877.0}, {"date": "2007-11-29", "close": 0.07244302, "volume": 17945.0}, {"date": "2007-11-30", "close": 0.06687048, "volume": 134490.0}, {"date": "2007-12-03", "close": 0.06408421, "volume": 211753.0}, {"date": "2007-12-05", "close": 0.06687048, "volume": 35890.0}, {"date": "2007-12-06", "close": 0.06687048, "volume": 26918.0}, {"date": "2007-12-14", "close": 0.07522929, "volume": 26918.0}, {"date": "2007-12-17", "close": 0.06408421, "volume": 39479.0}, {"date": "2007-12-18", "close": 0.05851167, "volume": 179451.0}, {"date": "2007-12-19", "close": 0.0557254, "volume": 17945.0}, {"date": "2007-12-20", "close": 0.0557254, "volume": 294300.0}, {"date": "2007-12-24", "close": 0.05851167, "volume": 179451.0}, {"date": "2008-01-07", "close": 0.05851167, "volume": 161506.0}, {"date": "2008-01-08", "close": 0.0557254, "volume": 64602.0}, {"date": "2008-01-10", "close": 0.053496384, "volume": 26918.0}, {"date": "2008-01-11", "close": 0.0557254, "volume": 41992.0}, {"date": "2008-01-14", "close": 0.053496384, "volume": 80753.0}, {"date": "2008-01-15", "close": 0.0557254, "volume": 3651836.0}, {"date": "2008-01-17", "close": 0.06129794, "volume": 42647.0}, {"date": "2008-01-18", "close": 0.053496384, "volume": 161506.0}, {"date": "2008-01-22", "close": 0.05293913, "volume": 120232.0}, {"date": "2008-01-24", "close": 0.05293913, "volume": 26918.0}, {"date": "2008-01-29", "close": 0.05293913, "volume": 166890.0}, {"date": "2008-01-30", "close": 0.05851167, "volume": 8542.0}, {"date": "2008-01-31", "close": 0.05293913, "volume": 546.0}, {"date": "2008-02-01", "close": 0.06129794, "volume": 89726.0}, {"date": "2008-02-04", "close": 0.05015286, "volume": 125070.0}, {"date": "2008-02-11", "close": 0.04458032, "volume": 41274.0}, {"date": "2008-02-15", "close": 0.04179405, "volume": 26918.0}, {"date": "2008-02-19", "close": 0.042351304, "volume": 35890.0}, {"date": "2008-02-20", "close": 0.042908558, "volume": 98698.0}, {"date": "2008-02-26", "close": 0.0557254, "volume": 125248.0}, {"date": "2008-02-27", "close": 0.04458032, "volume": 281739.0}, {"date": "2008-02-28", "close": 0.04736659, "volume": 313503.0}, {"date": "2008-02-29", "close": 0.04179405, "volume": 422452.0}, {"date": "2008-03-03", "close": 0.04179405, "volume": 12562.0}, {"date": "2008-03-04", "close": 0.033992494, "volume": 95109.0}, {"date": "2008-03-07", "close": 0.03343524, "volume": 171076.0}, {"date": "2008-03-10", "close": 0.0278627, "volume": 267862.0}, {"date": "2008-03-13", "close": 0.0278627, "volume": 56052.0}, {"date": "2008-03-18", "close": 0.033992494, "volume": 93315.0}, {"date": "2008-03-19", "close": 0.028419954, "volume": 89726.0}, {"date": "2008-03-20", "close": 0.033992494, "volume": 89726.0}, {"date": "2008-03-26", "close": 0.03622151, "volume": 26918.0}, {"date": "2008-03-27", "close": 0.05015286, "volume": 166890.0}, {"date": "2008-03-28", "close": 0.05015286, "volume": 35890.0}, {"date": "2008-04-02", "close": 0.039565034, "volume": 89726.0}, {"date": "2008-04-07", "close": 0.039565034, "volume": 17945.0}, {"date": "2008-04-16", "close": 0.039565034, "volume": 71781.0}, {"date": "2008-04-18", "close": 0.048481098, "volume": 26918.0}, {"date": "2008-04-21", "close": 0.048481098, "volume": 21534.0}, {"date": "2008-04-22", "close": 0.03343524, "volume": 126510.0}, {"date": "2008-04-23", "close": 0.03343524, "volume": 35890.0}, {"date": "2008-05-08", "close": 0.03064897, "volume": 26918.0}, {"date": "2008-05-09", "close": 0.03622151, "volume": 17945.0}, {"date": "2008-05-12", "close": 0.03900778, "volume": 331985.0}, {"date": "2008-05-13", "close": 0.036778764, "volume": 116643.0}, {"date": "2008-05-15", "close": 0.048481098, "volume": 233287.0}, {"date": "2008-05-21", "close": 0.04736659, "volume": 26918.0}, {"date": "2008-05-22", "close": 0.04458032, "volume": 261425.0}, {"date": "2008-05-29", "close": 0.04736659, "volume": 411150.0}, {"date": "2008-05-30", "close": 0.04458032, "volume": 1548665.0}, {"date": "2008-06-02", "close": 0.04458032, "volume": 172273.0}, {"date": "2008-06-03", "close": 0.04458032, "volume": 17945.0}, {"date": "2008-06-04", "close": 0.041236796, "volume": 394793.0}, {"date": "2008-06-05", "close": 0.039565034, "volume": 244054.0}, {"date": "2008-06-10", "close": 0.037893272, "volume": 179451.0}, {"date": "2008-06-11", "close": 0.037893272, "volume": 268648.0}, {"date": "2008-06-12", "close": 0.036778764, "volume": 35890.0}, {"date": "2008-06-16", "close": 0.03622151, "volume": 26918.0}, {"date": "2008-06-17", "close": 0.033992494, "volume": 17945.0}, {"date": "2008-06-18", "close": 0.03343524, "volume": 152534.0}, {"date": "2008-06-20", "close": 0.03064897, "volume": 179451.0}, {"date": "2008-06-23", "close": 0.03064897, "volume": 17945.0}, {"date": "2008-06-25", "close": 0.030091716, "volume": 48452.0}, {"date": "2008-06-26", "close": 0.03343524, "volume": 351805.0}, {"date": "2008-06-27", "close": 0.030091716, "volume": 167706.0}, {"date": "2008-06-30", "close": 0.030091716, "volume": 507847.0}, {"date": "2008-07-01", "close": 0.03343524, "volume": 17945.0}, {"date": "2008-07-09", "close": 0.03343524, "volume": 62808.0}, {"date": "2008-07-16", "close": 0.03343524, "volume": 80753.0}, {"date": "2008-07-18", "close": 0.03343524, "volume": 71781.0}, {"date": "2008-07-21", "close": 0.035664256, "volume": 17945.0}, {"date": "2008-07-23", "close": 0.03343524, "volume": 9570.0}, {"date": "2008-08-11", "close": 0.030091716, "volume": 35890.0}, {"date": "2008-08-14", "close": 0.029534462, "volume": 107671.0}, {"date": "2008-08-15", "close": 0.029534462, "volume": 14643.0}, {"date": "2008-08-26", "close": 0.0278627, "volume": 62808.0}, {"date": "2008-08-27", "close": 0.0278627, "volume": 95109.0}, {"date": "2008-08-28", "close": 0.0278627, "volume": 56886.0}, {"date": "2008-09-01", "close": 0.0278627, "volume": 26918.0}, {"date": "2008-09-03", "close": 0.0278627, "volume": 117182.0}, {"date": "2008-09-09", "close": 0.026748192, "volume": 26918.0}, {"date": "2008-09-10", "close": 0.026748192, "volume": 17945.0}, {"date": "2008-09-15", "close": 0.0278627, "volume": 59723.0}, {"date": "2008-09-18", "close": 0.02507643, "volume": 368.0}, {"date": "2008-09-19", "close": 0.02507643, "volume": 61013.0}, {"date": "2008-09-22", "close": 0.026190938, "volume": 299180.0}, {"date": "2008-09-23", "close": 0.02507643, "volume": 59723.0}, {"date": "2008-09-24", "close": 0.023404668, "volume": 153018.0}, {"date": "2008-09-25", "close": 0.023404668, "volume": 39917.0}, {"date": "2008-09-26", "close": 0.02229016, "volume": 588163.0}, {"date": "2008-10-01", "close": 0.0278627, "volume": 89726.0}, {"date": "2008-10-06", "close": 0.02229016, "volume": 8973.0}, {"date": "2008-10-10", "close": 0.020618398, "volume": 211394.0}, {"date": "2008-10-15", "close": 0.020061144, "volume": 35890.0}, {"date": "2008-10-21", "close": 0.020061144, "volume": 26918.0}, {"date": "2008-10-22", "close": 0.01671762, "volume": 196399.0}, {"date": "2008-10-23", "close": 0.01671762, "volume": 25123.0}, {"date": "2008-11-03", "close": 0.01671762, "volume": 593984.0}, {"date": "2008-11-05", "close": 0.01671762, "volume": 986983.0}, {"date": "2008-11-07", "close": 0.01671762, "volume": 269177.0}, {"date": "2008-11-13", "close": 0.016160366, "volume": 248641.0}, {"date": "2008-11-18", "close": 0.015045858, "volume": 17945.0}, {"date": "2008-11-24", "close": 0.01114508, "volume": 145876.0}, {"date": "2008-11-26", "close": 0.01114508, "volume": 159191.0}, {"date": "2008-11-27", "close": 0.01114508, "volume": 179451.0}, {"date": "2008-12-01", "close": 0.01114508, "volume": 1193352.0}, {"date": "2008-12-10", "close": 0.01114508, "volume": 28712.0}, {"date": "2008-12-15", "close": 0.00835881, "volume": 89726.0}, {"date": "2008-12-18", "close": 0.007244302, "volume": 14356.0}, {"date": "2008-12-19", "close": 0.007244302, "volume": 358903.0}, {"date": "2008-12-29", "close": 0.006129794, "volume": 520.0}, {"date": "2009-01-15", "close": 0.007801556, "volume": 35890.0}, {"date": "2009-01-29", "close": 0.01671762, "volume": 269177.0}, {"date": "2009-02-23", "close": 0.01114508, "volume": 358903.0}, {"date": "2009-03-04", "close": 0.009473318, "volume": 134589.0}, {"date": "2009-03-19", "close": 0.006687048, "volume": 17945.0}, {"date": "2009-03-27", "close": 0.007801556, "volume": 53835.0}, {"date": "2009-04-03", "close": 0.012816842, "volume": 89726.0}, {"date": "2009-04-07", "close": 0.012816842, "volume": 50246.0}, {"date": "2009-04-15", "close": 0.012816842, "volume": 44863.0}, {"date": "2009-04-17", "close": 0.016160366, "volume": 89726.0}, {"date": "2009-04-30", "close": 0.013374096, "volume": 50246.0}, {"date": "2009-05-07", "close": 0.01671762, "volume": 207625.0}, {"date": "2009-05-12", "close": 0.01393135, "volume": 26918.0}, {"date": "2009-05-14", "close": 0.01393135, "volume": 39120.0}, {"date": "2009-05-20", "close": 0.01393135, "volume": 107671.0}, {"date": "2009-05-21", "close": 0.01393135, "volume": 35890.0}, {"date": "2009-05-26", "close": 0.014488604, "volume": 107669.0}, {"date": "2009-05-29", "close": 0.015603112, "volume": 89726.0}, {"date": "2009-06-05", "close": 0.01671762, "volume": 280601.0}, {"date": "2009-06-10", "close": 0.01671762, "volume": 17945.0}, {"date": "2009-06-11", "close": 0.01671762, "volume": 17945.0}, {"date": "2009-06-12", "close": 0.015603112, "volume": 35890.0}, {"date": "2009-06-19", "close": 0.015603112, "volume": 107671.0}, {"date": "2009-06-22", "close": 0.015603112, "volume": 221703.0}, {"date": "2009-06-25", "close": 0.027305446, "volume": 143561.0}, {"date": "2009-06-30", "close": 0.018946636, "volume": 80753.0}, {"date": "2009-07-01", "close": 0.018946636, "volume": 17945.0}, {"date": "2009-07-16", "close": 0.02229016, "volume": 80753.0}, {"date": "2009-07-17", "close": 0.020061144, "volume": 44863.0}, {"date": "2009-07-22", "close": 0.018389382, "volume": 50246.0}, {"date": "2009-08-18", "close": 0.018946636, "volume": 17945.0}, {"date": "2009-08-19", "close": 0.02229016, "volume": 8973.0}, {"date": "2009-08-20", "close": 0.022847414, "volume": 718129.0}, {"date": "2009-08-21", "close": 0.022847414, "volume": 344224.0}, {"date": "2009-08-24", "close": 0.022847414, "volume": 44863.0}, {"date": "2009-08-25", "close": 0.022847414, "volume": 19740.0}, {"date": "2009-09-02", "close": 0.020618398, "volume": 17945.0}, {"date": "2009-09-03", "close": 0.020618398, "volume": 62808.0}, {"date": "2009-09-04", "close": 0.021175652, "volume": 80753.0}, {"date": "2009-09-08", "close": 0.021732906, "volume": 24558.0}, {"date": "2009-09-14", "close": 0.02507643, "volume": 32301.0}, {"date": "2009-09-15", "close": 0.021732906, "volume": 50246.0}, {"date": "2009-09-17", "close": 0.0278627, "volume": 424605.0}, {"date": "2009-09-24", "close": 0.0278627, "volume": 71781.0}, {"date": "2009-09-29", "close": 0.026190938, "volume": 22467.0}, {"date": "2009-10-01", "close": 0.0278627, "volume": 59219.0}, {"date": "2009-10-06", "close": 0.028419954, "volume": 346372.0}, {"date": "2009-10-20", "close": 0.028977208, "volume": 211753.0}, {"date": "2009-10-21", "close": 0.026748192, "volume": 44863.0}, {"date": "2009-10-23", "close": 0.026748192, "volume": 35603.0}, {"date": "2009-10-29", "close": 0.0278627, "volume": 70883.0}, {"date": "2009-11-03", "close": 0.0278627, "volume": 8973.0}, {"date": "2009-11-16", "close": 0.026748192, "volume": 101013.0}, {"date": "2009-11-18", "close": 0.026748192, "volume": 1647364.0}, {"date": "2009-11-23", "close": 0.0278627, "volume": 68192.0}, {"date": "2009-11-24", "close": 0.0278627, "volume": 26918.0}, {"date": "2009-12-08", "close": 0.028419954, "volume": 278150.0}, {"date": "2009-12-14", "close": 0.02507643, "volume": 897257.0}, {"date": "2009-12-23", "close": 0.025633684, "volume": 58699.0}, {"date": "2009-12-31", "close": 0.025633684, "volume": 98698.0}, {"date": "2010-01-08", "close": 0.03343524, "volume": 202780.0}, {"date": "2010-01-11", "close": 0.03900778, "volume": 338483.0}, {"date": "2010-01-15", "close": 0.03622151, "volume": 358903.0}, {"date": "2010-01-22", "close": 0.03343524, "volume": 179451.0}, {"date": "2010-01-29", "close": 0.02507643, "volume": 6819152.0}, {"date": "2010-02-01", "close": 0.03343524, "volume": 89726.0}, {"date": "2010-02-15", "close": 0.03900778, "volume": 179451.0}, {"date": "2010-02-23", "close": 0.03343524, "volume": 17945.0}, {"date": "2010-03-10", "close": 0.033992494, "volume": 26918.0}, {"date": "2010-03-12", "close": 0.037893272, "volume": 318526.0}, {"date": "2010-03-24", "close": 0.03343524, "volume": 26918.0}, {"date": "2010-03-31", "close": 0.03343524, "volume": 44863.0}, {"date": "2010-04-01", "close": 0.03343524, "volume": 3768.0}, {"date": "2010-04-14", "close": 0.033992494, "volume": 53835.0}, {"date": "2010-04-21", "close": 0.033992494, "volume": 123229.0}, {"date": "2010-04-30", "close": 0.0278627, "volume": 62808.0}, {"date": "2010-05-04", "close": 0.0278627, "volume": 107671.0}, {"date": "2010-05-05", "close": 0.027305446, "volume": 251232.0}, {"date": "2010-05-06", "close": 0.027305446, "volume": 38851.0}, {"date": "2010-05-12", "close": 0.023961922, "volume": 256201.0}, {"date": "2010-05-13", "close": 0.024519176, "volume": 25123.0}, {"date": "2010-05-14", "close": 0.02507643, "volume": 45078.0}, {"date": "2010-05-21", "close": 0.025633684, "volume": 50446.0}, {"date": "2010-05-25", "close": 0.022847414, "volume": 17945.0}, {"date": "2010-05-31", "close": 0.022847414, "volume": 71781.0}, {"date": "2010-06-03", "close": 0.027305446, "volume": 34096.0}, {"date": "2010-06-10", "close": 0.023404668, "volume": 61013.0}, {"date": "2010-06-22", "close": 0.024519176, "volume": 35890.0}, {"date": "2010-06-30", "close": 0.021175652, "volume": 98698.0}, {"date": "2010-07-08", "close": 0.03064897, "volume": 489129.0}, {"date": "2010-07-13", "close": 0.03064897, "volume": 89726.0}, {"date": "2010-07-14", "close": 0.03064897, "volume": 376848.0}, {"date": "2010-07-23", "close": 0.03343524, "volume": 89726.0}, {"date": "2010-07-30", "close": 0.03343524, "volume": 121381.0}, {"date": "2010-08-03", "close": 0.03343524, "volume": 18753.0}, {"date": "2010-08-04", "close": 0.03622151, "volume": 23984.0}, {"date": "2010-08-05", "close": 0.03900778, "volume": 155468.0}, {"date": "2010-08-06", "close": 0.03622151, "volume": 275216.0}, {"date": "2010-08-17", "close": 0.038450526, "volume": 167374.0}, {"date": "2010-09-06", "close": 0.026190938, "volume": 35890.0}, {"date": "2010-09-07", "close": 0.026748192, "volume": 1322291.0}, {"date": "2010-09-13", "close": 0.023404668, "volume": 50512.0}, {"date": "2010-09-15", "close": 0.023961922, "volume": 14356.0}, {"date": "2010-09-16", "close": 0.02507643, "volume": 71781.0}, {"date": "2010-09-17", "close": 0.025633684, "volume": 127145.0}, {"date": "2010-09-20", "close": 0.025633684, "volume": 952887.0}, {"date": "2010-09-24", "close": 0.02507643, "volume": 41539.0}, {"date": "2010-09-27", "close": 0.02507643, "volume": 30241.0}, {"date": "2010-09-29", "close": 0.025633684, "volume": 1728382.0}, {"date": "2010-09-30", "close": 0.025633684, "volume": 19740.0}, {"date": "2010-10-01", "close": 0.02507643, "volume": 89726.0}, {"date": "2010-10-04", "close": 0.02507643, "volume": 82282.0}, {"date": "2010-10-08", "close": 0.032877986, "volume": 19740.0}, {"date": "2010-10-11", "close": 0.03343524, "volume": 179451.0}, {"date": "2010-10-12", "close": 0.041236796, "volume": 3581598.0}, {"date": "2010-10-13", "close": 0.036778764, "volume": 506053.0}, {"date": "2010-10-14", "close": 0.034549748, "volume": 71781.0}, {"date": "2010-10-15", "close": 0.03622151, "volume": 89726.0}, {"date": "2010-10-18", "close": 0.03622151, "volume": 304551.0}, {"date": "2010-10-19", "close": 0.03622151, "volume": 619624.0}, {"date": "2010-10-20", "close": 0.035107002, "volume": 178935.0}, {"date": "2010-10-21", "close": 0.06687048, "volume": 14909417.0}, {"date": "2010-10-22", "close": 0.06965675, "volume": 7948099.0}, {"date": "2010-10-25", "close": 0.10309199, "volume": 19420796.0}, {"date": "2010-10-26", "close": 0.09473318, "volume": 3149248.0}, {"date": "2010-10-27", "close": 0.09751945, "volume": 2841211.0}, {"date": "2010-10-28", "close": 0.09194691, "volume": 2060358.0}, {"date": "2010-10-29", "close": 0.0835881, "volume": 831456.0}, {"date": "2010-11-01", "close": 0.09194691, "volume": 497263.0}, {"date": "2010-11-02", "close": 0.08637437, "volume": 517825.0}, {"date": "2010-11-03", "close": 0.08637437, "volume": 258231.0}, {"date": "2010-11-04", "close": 0.07801556, "volume": 2006324.0}, {"date": "2010-11-05", "close": 0.07522929, "volume": 544879.0}, {"date": "2010-11-08", "close": 0.06965675, "volume": 388082.0}, {"date": "2010-11-09", "close": 0.06129794, "volume": 991519.0}, {"date": "2010-11-10", "close": 0.06687048, "volume": 227787.0}, {"date": "2010-11-11", "close": 0.06687048, "volume": 185237.0}, {"date": "2010-11-12", "close": 0.08637437, "volume": 727729.0}, {"date": "2010-11-15", "close": 0.07801556, "volume": 438759.0}, {"date": "2010-11-16", "close": 0.06965675, "volume": 444142.0}, {"date": "2010-11-17", "close": 0.06965675, "volume": 88107.0}, {"date": "2010-11-18", "close": 0.05851167, "volume": 1639355.0}, {"date": "2010-11-19", "close": 0.05851167, "volume": 376848.0}, {"date": "2010-11-22", "close": 0.0557254, "volume": 215390.0}, {"date": "2010-11-23", "close": 0.04736659, "volume": 825476.0}, {"date": "2010-11-24", "close": 0.04736659, "volume": 538354.0}, {"date": "2010-11-25", "close": 0.05015286, "volume": 549478.0}, {"date": "2010-11-30", "close": 0.0557254, "volume": 353787.0}, {"date": "2010-12-01", "close": 0.05851167, "volume": 107671.0}, {"date": "2010-12-03", "close": 0.05851167, "volume": 358903.0}, {"date": "2010-12-06", "close": 0.05851167, "volume": 129460.0}, {"date": "2010-12-07", "close": 0.05851167, "volume": 523998.0}, {"date": "2010-12-09", "close": 0.06408421, "volume": 104082.0}, {"date": "2010-12-10", "close": 0.06129794, "volume": 1065929.0}, {"date": "2010-12-13", "close": 0.06965675, "volume": 76315.0}, {"date": "2010-12-14", "close": 0.06129794, "volume": 57424.0}, {"date": "2010-12-15", "close": 0.06129794, "volume": 107671.0}, {"date": "2010-12-16", "close": 0.0557254, "volume": 151588.0}, {"date": "2010-12-17", "close": 0.06965675, "volume": 457601.0}, {"date": "2010-12-20", "close": 0.06965675, "volume": 520409.0}, {"date": "2010-12-21", "close": 0.06965675, "volume": 51095.0}, {"date": "2010-12-22", "close": 0.06965675, "volume": 211525.0}, {"date": "2010-12-23", "close": 0.06965675, "volume": 4127.0}, {"date": "2010-12-29", "close": 0.07801556, "volume": 8973.0}, {"date": "2010-12-30", "close": 0.06965675, "volume": 89726.0}, {"date": "2010-12-31", "close": 0.07801556, "volume": 8973.0}, {"date": "2011-01-04", "close": 0.08916064, "volume": 131538.0}, {"date": "2011-01-05", "close": 0.08080183, "volume": 148324.0}, {"date": "2011-01-06", "close": 0.07801556, "volume": 615208.0}, {"date": "2011-01-07", "close": 0.0835881, "volume": 70596.0}, {"date": "2011-01-11", "close": 0.08080183, "volume": 90217.0}, {"date": "2011-01-12", "close": 0.08080183, "volume": 17945.0}, {"date": "2011-01-13", "close": 0.08637437, "volume": 314422.0}, {"date": "2011-01-14", "close": 0.0835881, "volume": 42835.0}, {"date": "2011-01-17", "close": 0.0835881, "volume": 44863.0}, {"date": "2011-01-18", "close": 0.08916064, "volume": 457721.0}, {"date": "2011-01-20", "close": 0.0835881, "volume": 5384.0}, {"date": "2011-01-21", "close": 0.07801556, "volume": 130025.0}, {"date": "2011-01-24", "close": 0.07801556, "volume": 14356.0}, {"date": "2011-01-25", "close": 0.08080183, "volume": 30507.0}, {"date": "2011-01-27", "close": 0.08916064, "volume": 6281.0}, {"date": "2011-01-28", "close": 0.0835881, "volume": 1435611.0}, {"date": "2011-01-31", "close": 0.07801556, "volume": 16151.0}, {"date": "2011-02-01", "close": 0.06965675, "volume": 793175.0}, {"date": "2011-02-02", "close": 0.06687048, "volume": 672045.0}, {"date": "2011-02-03", "close": 0.06129794, "volume": 192910.0}, {"date": "2011-02-04", "close": 0.06129794, "volume": 210855.0}, {"date": "2011-02-07", "close": 0.06408421, "volume": 103185.0}, {"date": "2011-02-08", "close": 0.06408421, "volume": 31216.0}, {"date": "2011-02-09", "close": 0.06129794, "volume": 206369.0}, {"date": "2011-02-10", "close": 0.06129794, "volume": 170667.0}, {"date": "2011-02-11", "close": 0.07801556, "volume": 648322.0}, {"date": "2011-02-14", "close": 0.07801556, "volume": 1981723.0}, {"date": "2011-02-15", "close": 0.06965675, "volume": 206233.0}, {"date": "2011-02-16", "close": 0.07522929, "volume": 59468.0}, {"date": "2011-02-17", "close": 0.07244302, "volume": 201488.0}, {"date": "2011-02-18", "close": 0.07244302, "volume": 35890.0}, {"date": "2011-02-22", "close": 0.06965675, "volume": 147150.0}, {"date": "2011-02-23", "close": 0.07244302, "volume": 137677.0}, {"date": "2011-02-24", "close": 0.07801556, "volume": 270074.0}, {"date": "2011-02-25", "close": 0.07801556, "volume": 44863.0}, {"date": "2011-02-28", "close": 0.07522929, "volume": 17945.0}, {"date": "2011-03-01", "close": 0.06965675, "volume": 293186.0}, {"date": "2011-03-02", "close": 0.06408421, "volume": 26918.0}, {"date": "2011-03-03", "close": 0.06965675, "volume": 93530.0}, {"date": "2011-03-07", "close": 0.06687048, "volume": 19686.0}, {"date": "2011-03-08", "close": 0.06408421, "volume": 17945.0}, {"date": "2011-03-14", "close": 0.06129794, "volume": 15253.0}, {"date": "2011-03-15", "close": 0.05851167, "volume": 152534.0}, {"date": "2011-03-16", "close": 0.05851167, "volume": 165734.0}, {"date": "2011-03-17", "close": 0.05851167, "volume": 25435.0}, {"date": "2011-03-18", "close": 0.06408421, "volume": 110452.0}, {"date": "2011-03-25", "close": 0.06965675, "volume": 35890.0}, {"date": "2011-03-29", "close": 0.06129794, "volume": 17945.0}, {"date": "2011-04-04", "close": 0.0557254, "volume": 26918.0}, {"date": "2011-04-05", "close": 0.06687048, "volume": 26918.0}, {"date": "2011-04-08", "close": 0.06687048, "volume": 30507.0}, {"date": "2011-04-14", "close": 0.06965675, "volume": 61013.0}, {"date": "2011-04-20", "close": 0.0557254, "volume": 85503.0}, {"date": "2011-04-28", "close": 0.06129794, "volume": 17945.0}, {"date": "2011-04-29", "close": 0.06687048, "volume": 201883.0}, {"date": "2011-05-02", "close": 0.05851167, "volume": 151098.0}, {"date": "2011-05-03", "close": 0.06687048, "volume": 244951.0}, {"date": "2011-05-04", "close": 0.05851167, "volume": 121130.0}, {"date": "2011-05-05", "close": 0.05851167, "volume": 58322.0}, {"date": "2011-05-06", "close": 0.06129794, "volume": 188424.0}, {"date": "2011-05-09", "close": 0.06129794, "volume": 255718.0}, {"date": "2011-05-11", "close": 0.0557254, "volume": 17945.0}, {"date": "2011-05-13", "close": 0.0557254, "volume": 179451.0}, {"date": "2011-05-17", "close": 0.0557254, "volume": 35890.0}, {"date": "2011-05-20", "close": 0.0557254, "volume": 26918.0}, {"date": "2011-05-23", "close": 0.05015286, "volume": 8973.0}, {"date": "2011-05-24", "close": 0.05015286, "volume": 170479.0}, {"date": "2011-05-25", "close": 0.03900778, "volume": 7178.0}, {"date": "2011-05-30", "close": 0.05015286, "volume": 51144.0}, {"date": "2011-06-03", "close": 0.04736659, "volume": 19740.0}, {"date": "2011-06-14", "close": 0.05015286, "volume": 404089.0}, {"date": "2011-06-22", "close": 0.0557254, "volume": 215342.0}, {"date": "2011-06-23", "close": 0.0557254, "volume": 224314.0}, {"date": "2011-06-24", "close": 0.046809336, "volume": 394793.0}, {"date": "2011-06-27", "close": 0.046252082, "volume": 107025.0}, {"date": "2011-06-28", "close": 0.04458032, "volume": 72104.0}, {"date": "2011-06-30", "close": 0.04179405, "volume": 107671.0}, {"date": "2011-07-08", "close": 0.046252082, "volume": 646.0}, {"date": "2011-07-15", "close": 0.0557254, "volume": 222163.0}, {"date": "2011-07-27", "close": 0.06408421, "volume": 558094.0}, {"date": "2011-08-04", "close": 0.05015286, "volume": 29586.0}, {"date": "2011-08-08", "close": 0.04736659, "volume": 287122.0}, {"date": "2011-08-09", "close": 0.04736659, "volume": 48452.0}, {"date": "2011-08-19", "close": 0.04736659, "volume": 13459.0}, {"date": "2011-08-22", "close": 0.04736659, "volume": 17048.0}, {"date": "2011-08-31", "close": 0.05851167, "volume": 179451.0}, {"date": "2011-09-01", "close": 0.05851167, "volume": 75370.0}, {"date": "2011-09-13", "close": 0.06129794, "volume": 8973.0}, {"date": "2011-09-14", "close": 0.0557254, "volume": 35890.0}, {"date": "2011-09-20", "close": 0.0557254, "volume": 35890.0}, {"date": "2011-09-29", "close": 0.045694828, "volume": 38313.0}, {"date": "2011-10-03", "close": 0.045694828, "volume": 26290.0}, {"date": "2011-10-10", "close": 0.04736659, "volume": 35890.0}, {"date": "2011-10-11", "close": 0.05015286, "volume": 30794.0}, {"date": "2011-10-24", "close": 0.05015286, "volume": 76877.0}, {"date": "2011-11-04", "close": 0.054610892, "volume": 35890.0}, {"date": "2011-11-07", "close": 0.06408421, "volume": 99703.0}, {"date": "2011-11-08", "close": 0.0557254, "volume": 228980.0}, {"date": "2011-11-10", "close": 0.06408421, "volume": 573119.0}, {"date": "2011-11-11", "close": 0.06408421, "volume": 112337.0}, {"date": "2011-11-15", "close": 0.05851167, "volume": 43099.0}, {"date": "2011-11-17", "close": 0.0557254, "volume": 164295.0}, {"date": "2011-11-18", "close": 0.05851167, "volume": 15156.0}, {"date": "2011-11-21", "close": 0.06965675, "volume": 8973.0}, {"date": "2011-11-28", "close": 0.06965675, "volume": 8973.0}, {"date": "2011-11-29", "close": 0.0835881, "volume": 57424.0}, {"date": "2011-11-30", "close": 0.0835881, "volume": 160609.0}, {"date": "2011-12-02", "close": 0.07244302, "volume": 601162.0}, {"date": "2011-12-06", "close": 0.06965675, "volume": 91520.0}, {"date": "2011-12-09", "close": 0.05015286, "volume": 98698.0}, {"date": "2011-12-13", "close": 0.052381876, "volume": 17945.0}, {"date": "2011-12-14", "close": 0.052381876, "volume": 89726.0}, {"date": "2011-12-16", "close": 0.0557254, "volume": 118438.0}, {"date": "2011-12-19", "close": 0.055168146, "volume": 897.0}, {"date": "2011-12-20", "close": 0.05293913, "volume": 33647.0}, {"date": "2011-12-21", "close": 0.05293913, "volume": 59668.0}, {"date": "2012-02-03", "close": 0.06129794, "volume": 34257.0}, {"date": "2012-02-14", "close": 0.0557254, "volume": 17945.0}, {"date": "2012-02-16", "close": 0.0557254, "volume": 225211.0}, {"date": "2012-02-21", "close": 0.0557254, "volume": 38954.0}, {"date": "2012-02-22", "close": 0.06129794, "volume": 115838.0}, {"date": "2012-02-24", "close": 0.06129794, "volume": 806.0}, {"date": "2012-02-27", "close": 0.06129794, "volume": 62982.0}, {"date": "2012-03-09", "close": 0.06129794, "volume": 687.0}, {"date": "2012-04-03", "close": 0.06129794, "volume": 24488.0}, {"date": "2012-04-20", "close": 0.05015286, "volume": 17945.0}, {"date": "2012-04-23", "close": 0.05015286, "volume": 27819.0}, {"date": "2012-04-27", "close": 0.05015286, "volume": 8072.0}, {"date": "2012-05-04", "close": 0.06129794, "volume": 559630.0}, {"date": "2012-06-26", "close": 0.04458032, "volume": 107671.0}, {"date": "2012-06-27", "close": 0.03900778, "volume": 179451.0}, {"date": "2012-06-28", "close": 0.03900778, "volume": 4486.0}, {"date": "2012-06-29", "close": 0.03900778, "volume": 42709.0}, {"date": "2012-07-13", "close": 0.04179405, "volume": 53835.0}, {"date": "2012-07-16", "close": 0.03900778, "volume": 5384.0}, {"date": "2012-07-19", "close": 0.04458032, "volume": 179451.0}, {"date": "2012-07-20", "close": 0.05015286, "volume": 179451.0}, {"date": "2012-08-01", "close": 0.04458032, "volume": 17945.0}, {"date": "2012-08-09", "close": 0.04458032, "volume": 25123.0}, {"date": "2012-09-20", "close": 0.040122288, "volume": 50246.0}, {"date": "2012-09-24", "close": 0.040122288, "volume": 53835.0}, {"date": "2012-10-08", "close": 0.03900778, "volume": 179451.0}, {"date": "2012-10-11", "close": 0.03900778, "volume": 39479.0}, {"date": "2012-10-18", "close": 0.04179405, "volume": 107073.0}, {"date": "2012-10-19", "close": 0.04179405, "volume": 64602.0}, {"date": "2012-10-24", "close": 0.04458032, "volume": 97501.0}, {"date": "2012-10-30", "close": 0.04458032, "volume": 17945.0}, {"date": "2012-11-15", "close": 0.03900778, "volume": 179451.0}, {"date": "2012-11-19", "close": 0.038450526, "volume": 287122.0}, {"date": "2012-11-23", "close": 0.03622151, "volume": 188424.0}, {"date": "2012-12-04", "close": 0.04458032, "volume": 610135.0}, {"date": "2012-12-11", "close": 0.03900778, "volume": 179451.0}, {"date": "2012-12-20", "close": 0.03343524, "volume": 179451.0}, {"date": "2012-12-21", "close": 0.03064897, "volume": 101126.0}, {"date": "2012-12-31", "close": 0.03064897, "volume": 53835.0}, {"date": "2013-01-25", "close": 0.038450526, "volume": 35890.0}, {"date": "2013-02-01", "close": 0.038450526, "volume": 127410.0}, {"date": "2013-02-06", "close": 0.04179405, "volume": 78959.0}, {"date": "2013-02-08", "close": 0.038450526, "volume": 17945.0}, {"date": "2013-02-12", "close": 0.038450526, "volume": 8973.0}, {"date": "2013-02-13", "close": 0.038450526, "volume": 27063.0}, {"date": "2013-02-14", "close": 0.0278627, "volume": 897.0}, {"date": "2013-02-21", "close": 0.03343524, "volume": 35890.0}, {"date": "2013-02-27", "close": 0.03343524, "volume": 35890.0}, {"date": "2013-03-07", "close": 0.033992494, "volume": 44863.0}, {"date": "2013-03-08", "close": 0.03622151, "volume": 477337.0}, {"date": "2013-03-15", "close": 0.04179405, "volume": 414533.0}, {"date": "2013-03-18", "close": 0.03622151, "volume": 35890.0}, {"date": "2013-03-20", "close": 0.04179405, "volume": 52041.0}, {"date": "2013-04-02", "close": 0.04179405, "volume": 127410.0}, {"date": "2013-04-03", "close": 0.04179405, "volume": 17945.0}, {"date": "2013-04-04", "close": 0.04179405, "volume": 123821.0}, {"date": "2013-04-05", "close": 0.04458032, "volume": 179451.0}, {"date": "2013-04-17", "close": 0.04458032, "volume": 449023.0}, {"date": "2013-04-23", "close": 0.044023066, "volume": 181246.0}, {"date": "2013-04-24", "close": 0.04458032, "volume": 7781.0}, {"date": "2013-04-30", "close": 0.03900778, "volume": 459690.0}, {"date": "2013-05-10", "close": 0.028419954, "volume": 44863.0}, {"date": "2013-05-14", "close": 0.028419954, "volume": 34706.0}, {"date": "2013-05-21", "close": 0.03900778, "volume": 89726.0}, {"date": "2013-08-02", "close": 0.03343524, "volume": 179451.0}, {"date": "2013-08-07", "close": 0.0278627, "volume": 44863.0}, {"date": "2013-08-14", "close": 0.0278627, "volume": 260205.0}, {"date": "2013-08-16", "close": 0.0278627, "volume": 696630.0}, {"date": "2013-09-30", "close": 0.0278627, "volume": 21534.0}, {"date": "2013-10-16", "close": 0.02507643, "volume": 97209.0}, {"date": "2013-10-18", "close": 0.02507643, "volume": 82243.0}, {"date": "2013-11-04", "close": 0.02507643, "volume": 179451.0}, {"date": "2013-11-14", "close": 0.02507643, "volume": 44863.0}, {"date": "2013-11-18", "close": 0.02507643, "volume": 21175.0}, {"date": "2013-11-25", "close": 0.01950389, "volume": 358903.0}, {"date": "2013-12-11", "close": 0.017274874, "volume": 251232.0}, {"date": "2013-12-12", "close": 0.017274874, "volume": 17945.0}, {"date": "2014-01-08", "close": 0.01393135, "volume": 11234.0}, {"date": "2014-01-09", "close": 0.01393135, "volume": 8075.0}, {"date": "2014-02-11", "close": 0.01393135, "volume": null}, {"date": "2014-02-26", "close": 0.01114508, "volume": 35890.0}, {"date": "2014-03-24", "close": 0.012259588, "volume": 138213.0}, {"date": "2014-04-07", "close": 0.01393135, "volume": 49634.0}, {"date": "2014-04-10", "close": 0.01393135, "volume": 26918.0}, {"date": "2014-05-08", "close": 0.01393135, "volume": 17945.0}, {"date": "2014-05-12", "close": 0.01393135, "volume": 97801.0}, {"date": "2014-05-21", "close": 0.01671762, "volume": 53835.0}, {"date": "2014-06-16", "close": 0.01950389, "volume": 26918.0}, {"date": "2014-06-17", "close": 0.020061144, "volume": 58808.0}, {"date": "2014-06-24", "close": 0.02229016, "volume": 26431.0}, {"date": "2014-10-03", "close": 0.017414175, "volume": 54553.0}, {"date": "2014-10-15", "close": 0.017414175, "volume": 17227.0}, {"date": "2014-10-27", "close": 0.011841639, "volume": 269179.0}, {"date": "2014-10-29", "close": 0.011841639, "volume": 3948.0}, {"date": "2014-12-15", "close": 0.010448505, "volume": 168725.0}, {"date": "2014-12-19", "close": 0.010448505, "volume": 66858.0}, {"date": "2015-01-12", "close": 0.010448505, "volume": 71781.0}, {"date": "2015-02-04", "close": 0.00696567, "volume": 18663.0}, {"date": "2015-02-19", "close": 0.00696567, "volume": 35890.0}, {"date": "2015-04-08", "close": 0.007662237, "volume": 194197.0}, {"date": "2015-04-13", "close": 0.007662237, "volume": 34456.0}, {"date": "2015-04-14", "close": 0.007662237, "volume": 104968.0}, {"date": "2015-04-16", "close": 0.00696567, "volume": 430684.0}, {"date": "2015-05-01", "close": 0.00696567, "volume": 114849.0}, {"date": "2015-05-14", "close": 0.005572536, "volume": 89566.0}, {"date": "2015-06-01", "close": 0.005572536, "volume": 28712.0}, {"date": "2015-06-05", "close": 0.005572536, "volume": 101595.0}, {"date": "2015-06-09", "close": 0.005572536, "volume": 101595.0}, {"date": "2015-06-19", "close": 0.004875969, "volume": 16431.0}, {"date": "2015-06-25", "close": 0.004875969, "volume": 40197.0}, {"date": "2015-07-06", "close": 0.004179402, "volume": 574245.0}, {"date": "2015-07-08", "close": 0.004179402, "volume": 1292051.0}, {"date": "2015-07-15", "close": 0.004875969, "volume": 1435612.0}, {"date": "2015-07-27", "close": 0.004875969, "volume": 28712.0}, {"date": "2015-07-28", "close": 0.004875969, "volume": 258410.0}, {"date": "2015-10-20", "close": 0.002786268, "volume": 14356.0}, {"date": "2015-12-03", "close": 0.003482835, "volume": 28712.0}, {"date": "2015-12-08", "close": 0.004179402, "volume": 1464324.0}, {"date": "2016-01-07", "close": 0.004179402, "volume": 167487.0}, {"date": "2016-02-11", "close": 0.002786268, "volume": 18663.0}, {"date": "2016-04-04", "close": 0.002786268, "volume": 619467.0}, {"date": "2016-04-07", "close": 0.003482835, "volume": 547686.0}, {"date": "2016-04-11", "close": 0.003482835, "volume": 71781.0}, {"date": "2016-05-04", "close": 0.003482835, "volume": 78959.0}, {"date": "2016-05-16", "close": 0.004179402, "volume": 1435612.0}, {"date": "2016-05-23", "close": 0.004179402, "volume": 17227.0}, {"date": "2016-05-25", "close": 0.004179402, "volume": 28712.0}, {"date": "2016-05-30", "close": 0.004179402, "volume": 28712.0}, {"date": "2016-06-15", "close": 0.004875969, "volume": 14356.0}, {"date": "2016-06-21", "close": 0.004875969, "volume": 18663.0}, {"date": "2016-06-23", "close": 0.004875969, "volume": 502464.0}, {"date": "2016-07-20", "close": 0.006269103, "volume": 89008.0}, {"date": "2016-07-21", "close": 0.006269103, "volume": 7178.0}, {"date": "2016-07-26", "close": 0.00696567, "volume": 47375.0}, {"date": "2016-07-27", "close": 0.004875969, "volume": 232713.0}, {"date": "2016-08-02", "close": 0.004875969, "volume": 56520.0}, {"date": "2016-08-08", "close": 0.006269103, "volume": 521605.0}, {"date": "2016-08-09", "close": 0.004875969, "volume": 162702.0}, {"date": "2016-08-15", "close": 0.005572536, "volume": 143561.0}, {"date": "2016-08-16", "close": 0.00696567, "volume": 324448.0}, {"date": "2016-08-22", "close": 0.00696567, "volume": 71781.0}, {"date": "2016-10-11", "close": 0.006269103, "volume": 71781.0}, {"date": "2016-10-20", "close": 0.005572536, "volume": 14.0}, {"date": "2016-11-01", "close": 0.005572536, "volume": 65320.0}, {"date": "2016-11-02", "close": 0.006269103, "volume": 300775.0}, {"date": "2016-11-03", "close": 0.00696567, "volume": 1435612.0}, {"date": "2016-11-04", "close": 0.006269103, "volume": 418719.0}, {"date": "2016-11-07", "close": 0.007662237, "volume": 1335119.0}, {"date": "2016-11-08", "close": 0.007662237, "volume": 483549.0}, {"date": "2016-11-09", "close": 0.00696567, "volume": 717806.0}, {"date": "2016-11-10", "close": 0.00696567, "volume": 71781.0}, {"date": "2016-11-11", "close": 0.00696567, "volume": 215342.0}, {"date": "2016-11-15", "close": 0.00696567, "volume": 375413.0}, {"date": "2016-11-17", "close": 0.00696567, "volume": 2077110.0}, {"date": "2016-11-18", "close": 0.00696567, "volume": 430684.0}, {"date": "2016-11-21", "close": 0.00696567, "volume": 18166.0}, {"date": "2016-11-22", "close": 0.00696567, "volume": 1016313.0}, {"date": "2016-11-23", "close": 0.006269103, "volume": 2256883.0}, {"date": "2016-11-24", "close": 0.00696567, "volume": 542561.0}, {"date": "2016-11-25", "close": 0.009055371, "volume": 9978127.0}, {"date": "2016-11-28", "close": 0.011145072, "volume": 37947992.0}, {"date": "2016-11-29", "close": 0.02089701, "volume": 75281469.0}, {"date": "2016-11-30", "close": 0.015324474, "volume": 22045337.0}, {"date": "2016-12-01", "close": 0.016717608, "volume": 23193502.0}, {"date": "2016-12-02", "close": 0.016021041, "volume": 6184077.0}, {"date": "2016-12-05", "close": 0.014627907, "volume": 13697601.0}, {"date": "2016-12-06", "close": 0.013234773, "volume": 3032534.0}, {"date": "2016-12-07", "close": 0.013234773, "volume": 2151662.0}, {"date": "2016-12-08", "close": 0.012538206, "volume": 1160223.0}, {"date": "2016-12-09", "close": 0.016021041, "volume": 17180405.0}, {"date": "2016-12-12", "close": 0.014627907, "volume": 11745877.0}, {"date": "2016-12-13", "close": 0.01393134, "volume": 1937727.0}, {"date": "2016-12-14", "close": 0.013234773, "volume": 4124370.0}, {"date": "2016-12-15", "close": 0.012538206, "volume": 823931.0}, {"date": "2016-12-16", "close": 0.012538206, "volume": 1654809.0}, {"date": "2016-12-19", "close": 0.012538206, "volume": 746520.0}, {"date": "2016-12-20", "close": 0.012538206, "volume": 4467210.0}, {"date": "2016-12-21", "close": 0.012538206, "volume": 2690241.0}, {"date": "2016-12-22", "close": 0.011841639, "volume": 676074.0}, {"date": "2016-12-23", "close": 0.016717608, "volume": 57836088.0}, {"date": "2016-12-28", "close": 0.014627907, "volume": 8307759.0}, {"date": "2016-12-29", "close": 0.014627907, "volume": 8831119.0}, {"date": "2016-12-30", "close": 0.01393134, "volume": 7759483.0}, {"date": "2017-01-03", "close": 0.014627907, "volume": 2602288.0}, {"date": "2017-01-04", "close": 0.01393134, "volume": 3608491.0}, {"date": "2017-01-05", "close": 0.01393134, "volume": 4616119.0}, {"date": "2017-01-06", "close": 0.013234773, "volume": 3603643.0}, {"date": "2017-01-09", "close": 0.012538206, "volume": 3593460.0}, {"date": "2017-01-10", "close": 0.013234773, "volume": 1254669.0}, {"date": "2017-01-11", "close": 0.011841639, "volume": 2194505.0}, {"date": "2017-01-12", "close": 0.012538206, "volume": 1624389.0}, {"date": "2017-01-13", "close": 0.011841639, "volume": 1053021.0}, {"date": "2017-01-16", "close": 0.012538206, "volume": 901323.0}, {"date": "2017-01-18", "close": 0.012538206, "volume": 57424.0}, {"date": "2017-01-20", "close": 0.013234773, "volume": 331150.0}, {"date": "2017-01-23", "close": 0.012538206, "volume": 616504.0}, {"date": "2017-01-24", "close": 0.011841639, "volume": 178515.0}, {"date": "2017-01-25", "close": 0.011841639, "volume": 12295.0}, {"date": "2017-01-27", "close": 0.011841639, "volume": 1727194.0}, {"date": "2017-01-30", "close": 0.011841639, "volume": 215342.0}, {"date": "2017-01-31", "close": 0.011841639, "volume": 946391.0}, {"date": "2017-02-01", "close": 0.011841639, "volume": 340240.0}, {"date": "2017-02-02", "close": 0.011841639, "volume": 353484.0}, {"date": "2017-02-03", "close": 0.011841639, "volume": 428154.0}, {"date": "2017-02-06", "close": 0.011841639, "volume": 78959.0}, {"date": "2017-02-07", "close": 0.013234773, "volume": 47059.0}, {"date": "2017-02-10", "close": 0.013234773, "volume": 457296.0}, {"date": "2017-02-13", "close": 0.012538206, "volume": 2455235.0}, {"date": "2017-02-15", "close": 0.011841639, "volume": 1586030.0}, {"date": "2017-02-16", "close": 0.011841639, "volume": 430684.0}, {"date": "2017-02-20", "close": 0.010448505, "volume": 2779216.0}, {"date": "2017-02-21", "close": 0.010448505, "volume": 71781.0}, {"date": "2017-02-22", "close": 0.011145072, "volume": 1892855.0}, {"date": "2017-02-23", "close": 0.011841639, "volume": 430684.0}, {"date": "2017-02-28", "close": 0.013234773, "volume": 7112160.0}, {"date": "2017-03-01", "close": 0.011841639, "volume": 3258839.0}, {"date": "2017-03-02", "close": 0.013234773, "volume": 2846480.0}, {"date": "2017-03-03", "close": 0.011841639, "volume": 1506148.0}, {"date": "2017-03-06", "close": 0.012538206, "volume": 183523.0}, {"date": "2017-03-07", "close": 0.011841639, "volume": 1030533.0}, {"date": "2017-03-08", "close": 0.011145072, "volume": 1188924.0}, {"date": "2017-03-09", "close": 0.011841639, "volume": 567067.0}, {"date": "2017-03-10", "close": 0.011841639, "volume": 188931.0}, {"date": "2017-03-13", "close": 0.011145072, "volume": 432837.0}, {"date": "2017-03-14", "close": 0.011145072, "volume": 405469.0}, {"date": "2017-03-15", "close": 0.010448505, "volume": 1076709.0}, {"date": "2017-03-16", "close": 0.010448505, "volume": 71781.0}, {"date": "2017-03-17", "close": 0.013234773, "volume": 2468150.0}, {"date": "2017-03-20", "close": 0.01393134, "volume": 4755474.0}, {"date": "2017-03-21", "close": 0.015324474, "volume": 7870712.0}, {"date": "2017-03-22", "close": 0.016021041, "volume": 3583934.0}, {"date": "2017-03-23", "close": 0.016021041, "volume": 215342.0}, {"date": "2017-03-24", "close": 0.017414175, "volume": 3230212.0}, {"date": "2017-03-27", "close": 0.015324474, "volume": 610135.0}, {"date": "2017-03-28", "close": 0.015324474, "volume": 297890.0}, {"date": "2017-03-29", "close": 0.016021041, "volume": 1269317.0}, {"date": "2017-03-30", "close": 0.015324474, "volume": 749621.0}, {"date": "2017-03-31", "close": 0.016021041, "volume": 1219402.0}, {"date": "2017-04-03", "close": 0.019503876, "volume": 5711627.0}, {"date": "2017-04-04", "close": 0.018110742, "volume": 3055544.0}, {"date": "2017-04-05", "close": 0.018110742, "volume": 937058.0}, {"date": "2017-04-06", "close": 0.018110742, "volume": 1084499.0}, {"date": "2017-04-07", "close": 0.018110742, "volume": 347418.0}, {"date": "2017-04-10", "close": 0.016717608, "volume": 789587.0}, {"date": "2017-04-11", "close": 0.018110742, "volume": 1730633.0}, {"date": "2017-04-12", "close": 0.017414175, "volume": 1090345.0}, {"date": "2017-04-13", "close": 0.018110742, "volume": 1895482.0}, {"date": "2017-04-18", "close": 0.016717608, "volume": 847729.0}, {"date": "2017-04-19", "close": 0.018110742, "volume": 1252617.0}, {"date": "2017-04-20", "close": 0.019503876, "volume": 1883703.0}, {"date": "2017-04-21", "close": 0.022290144, "volume": 5188187.0}, {"date": "2017-04-24", "close": 0.02089701, "volume": 1174595.0}, {"date": "2017-04-26", "close": 0.02089701, "volume": 1408271.0}, {"date": "2017-04-27", "close": 0.019503876, "volume": 206529.0}, {"date": "2017-04-28", "close": 0.019503876, "volume": 1601784.0}, {"date": "2017-05-01", "close": 0.018110742, "volume": 1004928.0}, {"date": "2017-05-02", "close": 0.02089701, "volume": 323013.0}, {"date": "2017-05-03", "close": 0.016717608, "volume": 143560.0}, {"date": "2017-05-04", "close": 0.016717608, "volume": 229698.0}, {"date": "2017-05-09", "close": 0.017414175, "volume": 179452.0}, {"date": "2017-05-10", "close": 0.018110742, "volume": 43068.0}, {"date": "2017-05-11", "close": 0.015324474, "volume": 1070316.0}, {"date": "2017-05-12", "close": 0.016717608, "volume": 574245.0}, {"date": "2017-05-15", "close": 0.015324474, "volume": 918792.0}, {"date": "2017-05-16", "close": 0.015324474, "volume": 602957.0}, {"date": "2017-05-18", "close": 0.01393134, "volume": 1485859.0}, {"date": "2017-05-19", "close": 0.01393134, "volume": 143561.0}, {"date": "2017-05-23", "close": 0.013234773, "volume": 857953.0}, {"date": "2017-05-25", "close": 0.01393134, "volume": 629941.0}, {"date": "2017-05-26", "close": 0.013234773, "volume": 505509.0}, {"date": "2017-05-29", "close": 0.013234773, "volume": 215342.0}, {"date": "2017-05-30", "close": 0.013234773, "volume": 306262.0}, {"date": "2017-05-31", "close": 0.012538206, "volume": 100493.0}, {"date": "2017-06-01", "close": 0.013234773, "volume": 86137.0}, {"date": "2017-06-05", "close": 0.013234773, "volume": 969690.0}, {"date": "2017-06-09", "close": 0.015324474, "volume": 44906.0}, {"date": "2017-06-13", "close": 0.017414175, "volume": 268316.0}, {"date": "2017-06-15", "close": 0.016717608, "volume": 61014.0}, {"date": "2017-06-19", "close": 0.014627907, "volume": 143561.0}, {"date": "2017-06-20", "close": 0.017414175, "volume": 98655.0}, {"date": "2017-06-21", "close": 0.015324474, "volume": 203379.0}, {"date": "2017-06-22", "close": 0.017414175, "volume": 31583.0}, {"date": "2017-06-23", "close": 0.017414175, "volume": 39152.0}, {"date": "2017-06-26", "close": 0.017414175, "volume": 275362.0}, {"date": "2017-06-28", "close": 0.019503876, "volume": 430684.0}, {"date": "2017-06-29", "close": 0.017414175, "volume": 22528.0}, {"date": "2017-07-06", "close": 0.018110742, "volume": 27620.0}, {"date": "2017-07-10", "close": 0.018110742, "volume": 717806.0}, {"date": "2017-07-18", "close": 0.017414175, "volume": 373259.0}, {"date": "2017-07-19", "close": 0.017414175, "volume": 42262.0}, {"date": "2017-07-20", "close": 0.018110742, "volume": 91879.0}, {"date": "2017-07-26", "close": 0.01393134, "volume": 54553.0}, {"date": "2017-07-28", "close": 0.017414175, "volume": 7178.0}, {"date": "2017-07-31", "close": 0.018110742, "volume": 287122.0}, {"date": "2017-08-01", "close": 0.017414175, "volume": 746518.0}, {"date": "2017-08-02", "close": 0.017414175, "volume": 360422.0}, {"date": "2017-08-07", "close": 0.018110742, "volume": 190285.0}, {"date": "2017-08-09", "close": 0.016021041, "volume": 287122.0}, {"date": "2017-08-11", "close": 0.017414175, "volume": 441164.0}, {"date": "2017-08-14", "close": 0.016021041, "volume": 125494.0}, {"date": "2017-08-15", "close": 0.016021041, "volume": 105915.0}, {"date": "2017-08-18", "close": 0.017414175, "volume": 33823.0}, {"date": "2017-08-21", "close": 0.018110742, "volume": 506755.0}, {"date": "2017-08-22", "close": 0.017414175, "volume": 143561.0}, {"date": "2017-08-25", "close": 0.018110742, "volume": 2302262.0}, {"date": "2017-08-28", "close": 0.017414175, "volume": 282612.0}, {"date": "2017-08-29", "close": 0.018110742, "volume": 631873.0}, {"date": "2017-08-30", "close": 0.018110742, "volume": 118448.0}, {"date": "2017-08-31", "close": 0.017414175, "volume": 28712.0}, {"date": "2017-09-05", "close": 0.016021041, "volume": 268360.0}, {"date": "2017-09-07", "close": 0.016717608, "volume": 143561.0}, {"date": "2017-09-08", "close": 0.015324474, "volume": 251232.0}, {"date": "2017-09-11", "close": 0.014627907, "volume": 57424.0}, {"date": "2017-09-12", "close": 0.014627907, "volume": 310810.0}, {"date": "2017-09-13", "close": 0.013234773, "volume": 717806.0}, {"date": "2017-09-14", "close": 0.012538206, "volume": 1362234.0}, {"date": "2017-09-15", "close": 0.014627907, "volume": 186630.0}, {"date": "2017-09-18", "close": 0.013234773, "volume": 74652.0}, {"date": "2017-09-20", "close": 0.014627907, "volume": 387615.0}, {"date": "2017-09-21", "close": 0.015324474, "volume": 69235.0}, {"date": "2017-09-22", "close": 0.015324474, "volume": 32732.0}, {"date": "2017-09-25", "close": 0.01393134, "volume": 251472.0}, {"date": "2017-09-26", "close": 0.01393134, "volume": 8431.0}, {"date": "2017-09-28", "close": 0.014627907, "volume": 2369829.0}, {"date": "2017-10-05", "close": 0.01393134, "volume": 71781.0}, {"date": "2017-10-09", "close": 0.016021041, "volume": 438205.0}, {"date": "2017-10-11", "close": 0.016717608, "volume": 292865.0}, {"date": "2017-10-13", "close": 0.016717608, "volume": 242568.0}, {"date": "2017-10-16", "close": 0.019503876, "volume": 2734410.0}, {"date": "2017-10-17", "close": 0.014627907, "volume": 1348915.0}, {"date": "2017-10-18", "close": 0.018807309, "volume": 918792.0}, {"date": "2017-10-20", "close": 0.018807309, "volume": 67686.0}, {"date": "2017-10-23", "close": 0.018807309, "volume": 323013.0}, {"date": "2017-10-24", "close": 0.02089701, "volume": 706323.0}, {"date": "2017-10-25", "close": 0.022290144, "volume": 358903.0}, {"date": "2017-10-26", "close": 0.021593577, "volume": 100493.0}, {"date": "2017-10-27", "close": 0.02089701, "volume": 71781.0}, {"date": "2017-10-30", "close": 0.019503876, "volume": 712064.0}, {"date": "2017-10-31", "close": 0.021593577, "volume": 1482987.0}, {"date": "2017-11-01", "close": 0.025772979, "volume": 4601234.0}, {"date": "2017-11-02", "close": 0.025076412, "volume": 917036.0}, {"date": "2017-11-03", "close": 0.034131783, "volume": 1728783.0}, {"date": "2017-11-06", "close": 0.039007752, "volume": 1741982.0}, {"date": "2017-11-09", "close": 0.030648948, "volume": 6496937.0}, {"date": "2017-11-10", "close": 0.029952381, "volume": 7621307.0}, {"date": "2017-11-13", "close": 0.058511628, "volume": 12905502.0}, {"date": "2017-11-14", "close": 0.050152824, "volume": 4309860.0}, {"date": "2017-11-15", "close": 0.048063123, "volume": 2605830.0}, {"date": "2017-11-16", "close": 0.046669989, "volume": 1531932.0}, {"date": "2017-11-17", "close": 0.047366556, "volume": 1759845.0}, {"date": "2017-11-20", "close": 0.0542528, "volume": 645891.0}, {"date": "2017-11-21", "close": 0.0445648, "volume": 1908259.0}, {"date": "2017-11-22", "close": 0.0445648, "volume": 792424.0}, {"date": "2017-11-23", "close": 0.0358456, "volume": 1211960.0}, {"date": "2017-11-24", "close": 0.0368144, "volume": 514132.0}, {"date": "2017-11-27", "close": 0.038752, "volume": 1554443.0}, {"date": "2017-11-28", "close": 0.038752, "volume": 648643.0}, {"date": "2017-11-29", "close": 0.0377832, "volume": 1932660.0}, {"date": "2017-11-30", "close": 0.0319704, "volume": 766928.0}, {"date": "2017-12-01", "close": 0.0377832, "volume": 3839028.0}, {"date": "2017-12-04", "close": 0.0368144, "volume": 823434.0}, {"date": "2017-12-05", "close": 0.0377832, "volume": 1340350.0}, {"date": "2017-12-06", "close": 0.0358456, "volume": 1346247.0}, {"date": "2017-12-07", "close": 0.0358456, "volume": 1655802.0}, {"date": "2017-12-08", "close": 0.0358456, "volume": 341144.0}, {"date": "2017-12-11", "close": 0.0358456, "volume": 671946.0}, {"date": "2017-12-12", "close": 0.0358456, "volume": 280904.0}, {"date": "2017-12-13", "close": 0.0368144, "volume": 176525.0}, {"date": "2017-12-14", "close": 0.0377832, "volume": 994373.0}, {"date": "2017-12-15", "close": 0.0368144, "volume": 2880609.0}, {"date": "2017-12-18", "close": 0.0368144, "volume": 9519112.0}, {"date": "2017-12-19", "close": 0.0348768, "volume": 5832623.0}, {"date": "2017-12-20", "close": 0.033908, "volume": 5043529.0}, {"date": "2017-12-21", "close": 0.0377832, "volume": 1388020.0}, {"date": "2017-12-22", "close": 0.0368144, "volume": 2320773.0}, {"date": "2017-12-27", "close": 0.0523152, "volume": 6776780.0}, {"date": "2017-12-28", "close": 0.0561904, "volume": 9970239.0}, {"date": "2017-12-29", "close": 0.0523152, "volume": 4816493.0}, {"date": "2018-01-02", "close": 0.058128, "volume": 7084618.0}, {"date": "2018-01-03", "close": 0.0552216, "volume": 2739316.0}, {"date": "2018-01-04", "close": 0.0552216, "volume": 3383505.0}, {"date": "2018-01-05", "close": 0.053284, "volume": 2028308.0}, {"date": "2018-01-08", "close": 0.0600656, "volume": 5216445.0}, {"date": "2018-01-09", "close": 0.0649096, "volume": 8593368.0}, {"date": "2018-01-10", "close": 0.062972, "volume": 8053774.0}, {"date": "2018-01-11", "close": 0.0658784, "volume": 1185404.0}, {"date": "2018-01-12", "close": 0.062972, "volume": 2309146.0}, {"date": "2018-01-15", "close": 0.058128, "volume": 3011810.0}, {"date": "2018-01-16", "close": 0.0610344, "volume": 1006825.0}, {"date": "2018-01-17", "close": 0.058128, "volume": 1557016.0}, {"date": "2018-01-18", "close": 0.053284, "volume": 3092722.0}, {"date": "2018-01-19", "close": 0.04844, "volume": 5217467.0}, {"date": "2018-01-22", "close": 0.0406896, "volume": 6086660.0}, {"date": "2018-01-23", "close": 0.0455336, "volume": 2349934.0}, {"date": "2018-01-24", "close": 0.0455336, "volume": 1237160.0}, {"date": "2018-01-25", "close": 0.0455336, "volume": 1099672.0}, {"date": "2018-01-29", "close": 0.043596, "volume": 1421168.0}, {"date": "2018-01-30", "close": 0.0426272, "volume": 808935.0}, {"date": "2018-01-31", "close": 0.0416584, "volume": 2138824.0}, {"date": "2018-02-01", "close": 0.0465024, "volume": 1453284.0}, {"date": "2018-02-02", "close": 0.0465024, "volume": 1171140.0}, {"date": "2018-02-05", "close": 0.043596, "volume": 1177629.0}, {"date": "2018-02-06", "close": 0.0348768, "volume": 3889579.0}, {"date": "2018-02-07", "close": 0.038752, "volume": 1446699.0}, {"date": "2018-02-08", "close": 0.038752, "volume": 1314337.0}, {"date": "2018-02-09", "close": 0.0377832, "volume": 2317204.0}, {"date": "2018-02-12", "close": 0.0406896, "volume": 962526.0}, {"date": "2018-02-13", "close": 0.0406896, "volume": 312022.0}, {"date": "2018-02-14", "close": 0.0397208, "volume": 709931.0}, {"date": "2018-02-15", "close": 0.0416584, "volume": 461845.0}, {"date": "2018-02-16", "close": 0.0416584, "volume": 131546.0}, {"date": "2018-02-19", "close": 0.0397208, "volume": 1120926.0}, {"date": "2018-02-20", "close": 0.0406896, "volume": 139021.0}, {"date": "2018-02-22", "close": 0.0397208, "volume": 483854.0}, {"date": "2018-02-23", "close": 0.0416584, "volume": 55656.0}, {"date": "2018-02-26", "close": 0.0406896, "volume": 1556466.0}, {"date": "2018-02-27", "close": 0.0406896, "volume": 329117.0}, {"date": "2018-02-28", "close": 0.0455336, "volume": 2977302.0}, {"date": "2018-03-01", "close": 0.0474712, "volume": 1572691.0}, {"date": "2018-03-02", "close": 0.0445648, "volume": 547175.0}, {"date": "2018-03-05", "close": 0.0465024, "volume": 125295.0}, {"date": "2018-03-06", "close": 0.0445648, "volume": 332060.0}, {"date": "2018-03-07", "close": 0.0455336, "volume": 451363.0}, {"date": "2018-03-08", "close": 0.0455336, "volume": 431281.0}, {"date": "2018-03-09", "close": 0.0465024, "volume": 207607.0}, {"date": "2018-03-12", "close": 0.0465024, "volume": 390456.0}, {"date": "2018-03-13", "close": 0.0474712, "volume": 715703.0}, {"date": "2018-03-14", "close": 0.0465024, "volume": 605619.0}, {"date": "2018-03-15", "close": 0.0465024, "volume": 1027383.0}, {"date": "2018-03-16", "close": 0.0455336, "volume": 390596.0}, {"date": "2018-03-19", "close": 0.0455336, "volume": 118493.0}, {"date": "2018-03-20", "close": 0.0426272, "volume": 1053647.0}, {"date": "2018-03-21", "close": 0.0406896, "volume": 1321200.0}, {"date": "2018-03-22", "close": 0.0397208, "volume": 715297.0}, {"date": "2018-03-23", "close": 0.0426272, "volume": 1364597.0}, {"date": "2018-03-26", "close": 0.0406896, "volume": 1582514.0}, {"date": "2018-03-27", "close": 0.0416584, "volume": 223042.0}, {"date": "2018-03-28", "close": 0.0416584, "volume": 506491.0}, {"date": "2018-03-29", "close": 0.0397208, "volume": 152731.0}, {"date": "2018-04-03", "close": 0.0397208, "volume": 137504.0}, {"date": "2018-04-04", "close": 0.0397208, "volume": 9778.0}, {"date": "2018-04-05", "close": 0.038752, "volume": 86413.0}, {"date": "2018-04-06", "close": 0.0358456, "volume": 1376090.0}, {"date": "2018-04-09", "close": 0.033908, "volume": 982508.0}, {"date": "2018-04-10", "close": 0.033908, "volume": 54202.0}, {"date": "2018-04-11", "close": 0.033908, "volume": 16198.0}, {"date": "2018-04-12", "close": 0.0348768, "volume": 167648.0}, {"date": "2018-04-13", "close": 0.0348768, "volume": 1570220.0}, {"date": "2018-04-16", "close": 0.038752, "volume": 535841.0}, {"date": "2018-04-17", "close": 0.0368144, "volume": 231711.0}, {"date": "2018-04-18", "close": 0.0348768, "volume": 864850.0}, {"date": "2018-04-19", "close": 0.0348768, "volume": 283247.0}, {"date": "2018-04-20", "close": 0.033908, "volume": 126517.0}, {"date": "2018-04-23", "close": 0.0203448, "volume": 10368586.0}, {"date": "2018-04-24", "close": 0.019376, "volume": 1385417.0}, {"date": "2018-04-26", "close": 0.019376, "volume": 788548.0}, {"date": "2018-04-27", "close": 0.0203448, "volume": 1013263.0}, {"date": "2018-04-30", "close": 0.0203448, "volume": 1121602.0}, {"date": "2018-05-01", "close": 0.019376, "volume": 766039.0}, {"date": "2018-05-02", "close": 0.0184072, "volume": 117670.0}, {"date": "2018-05-03", "close": 0.0174384, "volume": 1894230.0}, {"date": "2018-05-04", "close": 0.0174384, "volume": 631175.0}, {"date": "2018-05-07", "close": 0.0203448, "volume": 402428.0}, {"date": "2018-05-08", "close": 0.0184072, "volume": 63119.0}, {"date": "2018-05-09", "close": 0.0174384, "volume": 467404.0}, {"date": "2018-05-10", "close": 0.0174384, "volume": 288868.0}, {"date": "2018-05-11", "close": 0.0184072, "volume": 1191303.0}, {"date": "2018-05-14", "close": 0.0116256, "volume": 11909288.0}, {"date": "2018-05-15", "close": 0.0106568, "volume": 1985462.0}, {"date": "2018-05-16", "close": 0.0116256, "volume": 1330886.0}, {"date": "2018-05-17", "close": 0.0106568, "volume": 139348.0}, {"date": "2018-05-18", "close": 0.009688, "volume": 2189264.0}, {"date": "2018-05-21", "close": 0.009688, "volume": 1251429.0}, {"date": "2018-05-22", "close": 0.009688, "volume": 500085.0}, {"date": "2018-05-23", "close": 0.009688, "volume": 175471.0}, {"date": "2018-05-24", "close": 0.0116256, "volume": 1269962.0}, {"date": "2018-05-25", "close": 0.0116256, "volume": 433186.0}, {"date": "2018-05-28", "close": 0.0116256, "volume": 790085.0}, {"date": "2018-05-29", "close": 0.0116256, "volume": 93187.0}, {"date": "2018-05-30", "close": 0.0106568, "volume": 428366.0}, {"date": "2018-05-31", "close": 0.0106568, "volume": 680981.0}, {"date": "2018-06-01", "close": 0.0106568, "volume": 227085.0}, {"date": "2018-06-04", "close": 0.0106568, "volume": 169973.0}, {"date": "2018-06-05", "close": 0.0106568, "volume": 126961.0}, {"date": "2018-06-06", "close": 0.0106568, "volume": 886799.0}, {"date": "2018-06-07", "close": 0.0106568, "volume": 816236.0}, {"date": "2018-06-12", "close": 0.0106568, "volume": 204922.0}, {"date": "2018-06-13", "close": 0.0106568, "volume": 980595.0}, {"date": "2018-06-14", "close": 0.0106568, "volume": 1013408.0}, {"date": "2018-06-15", "close": 0.0106568, "volume": 146705.0}, {"date": "2018-06-18", "close": 0.0116256, "volume": 652661.0}, {"date": "2018-06-19", "close": 0.0106568, "volume": 286305.0}, {"date": "2018-06-21", "close": 0.0106568, "volume": 613257.0}, {"date": "2018-06-22", "close": 0.009688, "volume": 194686.0}, {"date": "2018-06-25", "close": 0.009688, "volume": 509044.0}, {"date": "2018-06-26", "close": 0.0106568, "volume": 373263.0}, {"date": "2018-06-27", "close": 0.0106568, "volume": 172578.0}, {"date": "2018-06-29", "close": 0.0087192, "volume": 187310.0}, {"date": "2018-07-02", "close": 0.0087192, "volume": 104763.0}, {"date": "2018-07-03", "close": 0.009688, "volume": 51920.0}, {"date": "2018-07-04", "close": 0.0106568, "volume": 681167.0}, {"date": "2018-07-05", "close": 0.0106568, "volume": 967787.0}, {"date": "2018-07-06", "close": 0.0125944, "volume": 710228.0}, {"date": "2018-07-09", "close": 0.0116256, "volume": 1020357.0}, {"date": "2018-07-10", "close": 0.0116256, "volume": 189475.0}, {"date": "2018-07-12", "close": 0.0125944, "volume": 677339.0}, {"date": "2018-07-13", "close": 0.0125944, "volume": 697308.0}, {"date": "2018-07-16", "close": 0.0135632, "volume": 567878.0}, {"date": "2018-07-17", "close": 0.0135632, "volume": 859582.0}, {"date": "2018-07-18", "close": 0.0135632, "volume": 25805.0}, {"date": "2018-07-19", "close": 0.0135632, "volume": 722543.0}, {"date": "2018-07-20", "close": 0.0135632, "volume": 57355.0}, {"date": "2018-07-23", "close": 0.0135632, "volume": 103220.0}, {"date": "2018-07-24", "close": 0.0125944, "volume": 238869.0}, {"date": "2018-07-25", "close": 0.0135632, "volume": 103220.0}, {"date": "2018-07-26", "close": 0.0135632, "volume": 153719.0}, {"date": "2018-07-27", "close": 0.0125944, "volume": 165153.0}, {"date": "2018-07-30", "close": 0.0125944, "volume": 130461.0}, {"date": "2018-07-31", "close": 0.0125944, "volume": 1346674.0}, {"date": "2018-08-01", "close": 0.0125944, "volume": 529220.0}, {"date": "2018-08-02", "close": 0.0116256, "volume": 85054.0}, {"date": "2018-08-03", "close": 0.0125944, "volume": 138560.0}, {"date": "2018-08-06", "close": 0.0125944, "volume": 1746387.0}, {"date": "2018-08-09", "close": 0.0116256, "volume": 347097.0}, {"date": "2018-08-10", "close": 0.0116256, "volume": 38024.0}, {"date": "2018-08-13", "close": 0.0116256, "volume": 318051.0}, {"date": "2018-08-14", "close": 0.0116256, "volume": 338843.0}, {"date": "2018-08-16", "close": 0.0116256, "volume": 103470.0}, {"date": "2018-08-17", "close": 0.0116256, "volume": 291.0}, {"date": "2018-08-20", "close": 0.0116256, "volume": 177214.0}, {"date": "2018-08-21", "close": 0.0106568, "volume": 1032205.0}, {"date": "2018-08-22", "close": 0.0116256, "volume": 178509.0}, {"date": "2018-08-23", "close": 0.0116256, "volume": 227520.0}, {"date": "2018-08-24", "close": 0.0116256, "volume": 18645.0}, {"date": "2018-08-27", "close": 0.0106568, "volume": 77570.0}, {"date": "2018-08-28", "close": 0.0116256, "volume": 46449.0}, {"date": "2018-08-29", "close": 0.0106568, "volume": 602119.0}, {"date": "2018-08-30", "close": 0.0116256, "volume": 169313.0}, {"date": "2018-09-07", "close": 0.009688, "volume": 101698.0}, {"date": "2018-09-10", "close": 0.0106568, "volume": 298848.0}, {"date": "2018-09-11", "close": 0.009688, "volume": 57037.0}, {"date": "2018-09-12", "close": 0.009688, "volume": 665507.0}, {"date": "2018-09-13", "close": 0.009688, "volume": 297362.0}, {"date": "2018-09-14", "close": 0.0106568, "volume": 206441.0}, {"date": "2018-09-19", "close": 0.0106568, "volume": 516102.0}, {"date": "2018-09-20", "close": 0.0106568, "volume": 47106.0}, {"date": "2018-09-21", "close": 0.009688, "volume": 1288462.0}, {"date": "2018-09-24", "close": 0.009688, "volume": 110136.0}, {"date": "2018-09-26", "close": 0.009688, "volume": 100699.0}, {"date": "2018-09-27", "close": 0.009688, "volume": 11929.0}, {"date": "2018-09-28", "close": 0.009688, "volume": 530651.0}, {"date": "2018-10-02", "close": 0.009688, "volume": 26896.0}, {"date": "2018-10-03", "close": 0.009688, "volume": 487050.0}, {"date": "2018-10-08", "close": 0.0077504, "volume": 1092628.0}, {"date": "2018-10-09", "close": 0.0077504, "volume": 72254.0}, {"date": "2018-10-10", "close": 0.0087192, "volume": 1786019.0}, {"date": "2018-10-11", "close": 0.0106568, "volume": 253110.0}, {"date": "2018-10-12", "close": 0.0106568, "volume": 1083401.0}, {"date": "2018-10-16", "close": 0.0087192, "volume": 1028867.0}, {"date": "2018-10-17", "close": 0.0087192, "volume": 63487.0}, {"date": "2018-10-18", "close": 0.0087192, "volume": 95582.0}, {"date": "2018-10-19", "close": 0.0087192, "volume": 103220.0}, {"date": "2018-10-22", "close": 0.009688, "volume": 114689.0}, {"date": "2018-10-23", "close": 0.009688, "volume": 305468.0}, {"date": "2018-10-24", "close": 0.009688, "volume": 45784.0}, {"date": "2018-10-25", "close": 0.0077504, "volume": 1121357.0}, {"date": "2018-10-26", "close": 0.0077504, "volume": 129026.0}, {"date": "2018-11-02", "close": 0.0067816, "volume": 761696.0}, {"date": "2018-11-05", "close": 0.0067816, "volume": 399699.0}, {"date": "2018-11-08", "close": 0.0067816, "volume": 103220.0}, {"date": "2018-11-09", "close": 0.0067816, "volume": 103095.0}, {"date": "2018-11-14", "close": 0.0067816, "volume": 193257.0}, {"date": "2018-11-15", "close": 0.0067816, "volume": 106985.0}, {"date": "2018-11-19", "close": 0.0067816, "volume": 53363.0}, {"date": "2018-11-26", "close": 0.0077504, "volume": 615828.0}, {"date": "2018-11-29", "close": 0.0077504, "volume": 43951.0}, {"date": "2018-12-04", "close": 0.0058128, "volume": 309661.0}, {"date": "2018-12-07", "close": 0.0067816, "volume": 77415.0}, {"date": "2018-12-10", "close": 0.0058128, "volume": 206441.0}, {"date": "2018-12-11", "close": 0.0058128, "volume": 452337.0}, {"date": "2018-12-12", "close": 0.004844, "volume": 174849.0}, {"date": "2018-12-17", "close": 0.0058128, "volume": 185797.0}, {"date": "2018-12-18", "close": 0.0058128, "volume": 57870.0}, {"date": "2018-12-19", "close": 0.0058128, "volume": 875471.0}, {"date": "2018-12-20", "close": 0.0058128, "volume": 412882.0}, {"date": "2018-12-27", "close": 0.0058128, "volume": 168895.0}, {"date": "2019-01-02", "close": 0.0058128, "volume": 229435.0}, {"date": "2019-01-07", "close": 0.004844, "volume": 179061.0}, {"date": "2019-01-08", "close": 0.0058128, "volume": 103220.0}, {"date": "2019-01-11", "close": 0.004844, "volume": 82576.0}, {"date": "2019-01-14", "close": 0.004844, "volume": 92898.0}, {"date": "2019-01-16", "close": 0.0058128, "volume": 176381.0}, {"date": "2019-01-21", "close": 0.0077504, "volume": 137627.0}, {"date": "2019-01-24", "close": 0.0067816, "volume": 129026.0}, {"date": "2019-01-25", "close": 0.0058128, "volume": 9290.0}, {"date": "2019-02-04", "close": 0.0058128, "volume": 7724.0}, {"date": "2019-02-05", "close": 0.0058128, "volume": 206441.0}, {"date": "2019-02-07", "close": 0.0058128, "volume": 3963932.0}, {"date": "2019-02-26", "close": 0.0058128, "volume": 123865.0}, {"date": "2019-02-28", "close": 0.004844, "volume": 197358.0}, {"date": "2019-03-01", "close": 0.004844, "volume": 215307.0}, {"date": "2019-03-06", "close": 0.0038752, "volume": 361272.0}, {"date": "2019-03-07", "close": 0.004844, "volume": 1310040.0}, {"date": "2019-03-08", "close": 0.004844, "volume": 103220.0}, {"date": "2019-03-13", "close": 0.0038752, "volume": 3637790.0}, {"date": "2019-03-18", "close": 0.0038752, "volume": 64578.0}, {"date": "2019-03-21", "close": 0.0038752, "volume": 20644.0}, {"date": "2019-03-27", "close": 0.004844, "volume": 206441.0}, {"date": "2019-03-28", "close": 0.004844, "volume": 103220.0}, {"date": "2019-04-05", "close": 0.0038752, "volume": 1599917.0}, {"date": "2019-04-11", "close": 0.0038752, "volume": 20644.0}, {"date": "2019-04-12", "close": 0.0038752, "volume": 47481.0}, {"date": "2019-04-15", "close": 0.0038752, "volume": 45833.0}, {"date": "2019-04-16", "close": 0.0038752, "volume": 82576.0}, {"date": "2019-04-18", "close": 0.004844, "volume": 206441.0}, {"date": "2019-04-23", "close": 0.004844, "volume": 39637.0}, {"date": "2019-04-26", "close": 0.004844, "volume": 203355.0}, {"date": "2019-04-29", "close": 0.0038752, "volume": 11870.0}, {"date": "2019-05-02", "close": 0.0038752, "volume": 88404.0}, {"date": "2019-05-13", "close": 0.0038752, "volume": 784624.0}, {"date": "2019-05-15", "close": 0.004844, "volume": 516102.0}, {"date": "2019-05-20", "close": 0.004844, "volume": 829064.0}, {"date": "2019-05-21", "close": 0.004844, "volume": 120379.0}, {"date": "2019-05-23", "close": 0.004844, "volume": 368170.0}, {"date": "2019-05-24", "close": 0.004844, "volume": 154831.0}, {"date": "2019-05-30", "close": 0.004844, "volume": 68814.0}, {"date": "2019-06-03", "close": 0.004844, "volume": 130915.0}, {"date": "2019-06-07", "close": 0.004844, "volume": 30966.0}, {"date": "2019-06-12", "close": 0.004844, "volume": 72254.0}, {"date": "2019-06-13", "close": 0.0038752, "volume": 34063.0}, {"date": "2019-06-14", "close": 0.0038752, "volume": 258051.0}, {"date": "2019-06-17", "close": 0.0038752, "volume": 361272.0}, {"date": "2019-06-20", "close": 0.004844, "volume": 103220.0}, {"date": "2019-06-21", "close": 0.0038752, "volume": 49030.0}, {"date": "2019-06-24", "close": 0.0038752, "volume": 567426.0}, {"date": "2019-06-27", "close": 0.0038752, "volume": 83501.0}, {"date": "2019-06-28", "close": 0.0038752, "volume": 761955.0}, {"date": "2019-07-03", "close": 0.0038752, "volume": 206441.0}, {"date": "2019-07-05", "close": 0.0038752, "volume": 206441.0}, {"date": "2019-07-16", "close": 0.0038752, "volume": 18326.0}, {"date": "2019-07-17", "close": 0.0038752, "volume": 1042527.0}, {"date": "2019-07-18", "close": 0.004844, "volume": 2305075.0}, {"date": "2019-07-19", "close": 0.004844, "volume": 366150.0}, {"date": "2019-07-22", "close": 0.004844, "volume": 123750.0}, {"date": "2019-07-23", "close": 0.004844, "volume": 543337.0}, {"date": "2019-07-24", "close": 0.0038752, "volume": 30966.0}, {"date": "2019-07-26", "close": 0.004844, "volume": 632757.0}, {"date": "2019-07-31", "close": 0.004844, "volume": 1238646.0}, {"date": "2019-08-01", "close": 0.004844, "volume": 213666.0}, {"date": "2019-08-02", "close": 0.004844, "volume": 206441.0}, {"date": "2019-08-06", "close": 0.0038752, "volume": 1032205.0}, {"date": "2019-08-08", "close": 0.004844, "volume": 72254.0}, {"date": "2019-08-09", "close": 0.004844, "volume": 901441.0}, {"date": "2019-08-13", "close": 0.004844, "volume": 161730.0}, {"date": "2019-08-16", "close": 0.0038752, "volume": 2202037.0}, {"date": "2019-08-19", "close": 0.004844, "volume": 173630.0}, {"date": "2019-08-27", "close": 0.0038752, "volume": 1094137.0}, {"date": "2019-08-29", "close": 0.0038752, "volume": 135907.0}, {"date": "2019-09-02", "close": 0.0029064, "volume": 516102.0}, {"date": "2019-09-03", "close": 0.0038752, "volume": 633709.0}, {"date": "2019-09-04", "close": 0.004844, "volume": 2399876.0}, {"date": "2019-09-05", "close": 0.004844, "volume": 172033.0}, {"date": "2019-09-06", "close": 0.0038752, "volume": 4246434.0}, {"date": "2019-09-09", "close": 0.0029064, "volume": 6297482.0}, {"date": "2019-09-17", "close": 0.0038752, "volume": 154831.0}, {"date": "2019-09-18", "close": 0.0038752, "volume": 2038604.0}, {"date": "2019-09-19", "close": 0.0038752, "volume": 77415.0}, {"date": "2019-09-23", "close": 0.0038752, "volume": 129026.0}, {"date": "2019-09-24", "close": 0.0029064, "volume": 10322.0}, {"date": "2019-09-25", "close": 0.0038752, "volume": 134187.0}, {"date": "2019-10-01", "close": 0.0038752, "volume": 2167515.0}, {"date": "2019-10-08", "close": 0.0029064, "volume": 608937.0}, {"date": "2019-10-14", "close": 0.0029064, "volume": 18642.0}, {"date": "2019-10-18", "close": 0.0029064, "volume": 42836.0}, {"date": "2019-10-29", "close": 0.0038752, "volume": 619323.0}, {"date": "2019-10-31", "close": 0.0038752, "volume": 1032205.0}, {"date": "2019-11-01", "close": 0.0038752, "volume": 154831.0}, {"date": "2019-11-12", "close": 0.0038752, "volume": 1419282.0}, {"date": "2019-11-13", "close": 0.0038752, "volume": 77415.0}, {"date": "2019-11-18", "close": 0.0038752, "volume": 160004.0}, {"date": "2019-12-06", "close": 0.0029064, "volume": 323725.0}, {"date": "2019-12-18", "close": 0.0029064, "volume": 487330.0}, {"date": "2019-12-23", "close": 0.0029064, "volume": 385188.0}, {"date": "2020-01-02", "close": 0.0029064, "volume": 565811.0}, {"date": "2020-01-09", "close": 0.0029064, "volume": 49709.0}, {"date": "2020-01-20", "close": 0.0029064, "volume": 206441.0}, {"date": "2020-01-23", "close": 0.0029064, "volume": 109930.0}, {"date": "2020-01-24", "close": 0.0029064, "volume": 516102.0}, {"date": "2020-01-29", "close": 0.0029064, "volume": 1347246.0}, {"date": "2020-01-30", "close": 0.0029064, "volume": 270120.0}, {"date": "2020-02-05", "close": 0.0029064, "volume": 51610.0}, {"date": "2020-02-14", "close": 0.0029064, "volume": 214699.0}, {"date": "2020-02-17", "close": 0.0029064, "volume": 103220.0}, {"date": "2020-02-19", "close": 0.0029064, "volume": 110446.0}, {"date": "2020-02-21", "close": 0.0029064, "volume": 182700.0}, {"date": "2020-02-25", "close": 0.0029064, "volume": 206441.0}, {"date": "2020-02-26", "close": 0.0029064, "volume": 459690.0}, {"date": "2020-03-02", "close": 0.0019376, "volume": 31998.0}, {"date": "2020-03-03", "close": 0.0029064, "volume": 602008.0}, {"date": "2020-03-10", "close": 0.0019376, "volume": 35095.0}, {"date": "2020-03-17", "close": 0.0019376, "volume": 1484209.0}, {"date": "2020-03-20", "close": 0.0019376, "volume": 103220.0}, {"date": "2020-03-25", "close": 0.0019376, "volume": 48101.0}, {"date": "2020-03-27", "close": 0.0019376, "volume": 89397.0}, {"date": "2020-03-31", "close": 0.0019376, "volume": 212037.0}, {"date": "2020-04-02", "close": 0.0019376, "volume": 412882.0}, {"date": "2020-04-07", "close": 0.0019376, "volume": 412882.0}, {"date": "2020-04-21", "close": 0.0019376, "volume": 516102.0}, {"date": "2020-04-24", "close": 0.0019376, "volume": 129026.0}, {"date": "2020-04-30", "close": 0.0019376, "volume": 1565854.0}, {"date": "2020-05-05", "close": 0.0019376, "volume": 154831.0}, {"date": "2020-05-13", "close": 0.0019376, "volume": 336161.0}, {"date": "2020-05-14", "close": 0.0019376, "volume": 6270333.0}, {"date": "2020-05-21", "close": 0.0038752, "volume": 10141172.0}, {"date": "2020-05-22", "close": 0.0038752, "volume": 2065682.0}, {"date": "2020-05-25", "close": 0.0038752, "volume": 79239.0}, {"date": "2020-05-26", "close": 0.0038752, "volume": 516102.0}, {"date": "2020-06-05", "close": 0.004844, "volume": 299339.0}, {"date": "2020-06-09", "close": 0.004844, "volume": 1033056.0}, {"date": "2020-06-11", "close": 0.004844, "volume": 196016.0}, {"date": "2020-06-15", "close": 0.0038752, "volume": 204583.0}, {"date": "2020-06-17", "close": 0.0038752, "volume": 467873.0}, {"date": "2020-06-18", "close": 0.0038752, "volume": 15483.0}, {"date": "2020-06-19", "close": 0.0038752, "volume": 63604.0}, {"date": "2020-06-22", "close": 0.004844, "volume": 392238.0}, {"date": "2020-06-25", "close": 0.004844, "volume": 20644.0}, {"date": "2020-06-26", "close": 0.0038752, "volume": 41288.0}, {"date": "2020-06-29", "close": 0.0038752, "volume": 933649.0}, {"date": "2020-06-30", "close": 0.004844, "volume": 110446.0}, {"date": "2020-07-02", "close": 0.0038752, "volume": 975803.0}, {"date": "2020-07-08", "close": 0.009688, "volume": 14910783.0}, {"date": "2020-07-09", "close": 0.0087192, "volume": 3022429.0}, {"date": "2020-07-10", "close": 0.0058128, "volume": 5953660.0}, {"date": "2020-07-13", "close": 0.0058128, "volume": 640480.0}, {"date": "2020-07-14", "close": 0.0058128, "volume": 2119906.0}, {"date": "2020-07-15", "close": 0.0077504, "volume": 16282162.0}, {"date": "2020-07-16", "close": 0.0067816, "volume": 3148618.0}, {"date": "2020-07-17", "close": 0.0067816, "volume": 1113932.0}, {"date": "2020-07-20", "close": 0.0058128, "volume": 3405453.0}, {"date": "2020-07-21", "close": 0.0058128, "volume": 212634.0}, {"date": "2020-07-22", "close": 0.0058128, "volume": 694526.0}, {"date": "2020-07-23", "close": 0.0067816, "volume": 619323.0}, {"date": "2020-07-24", "close": 0.0058128, "volume": 402366.0}, {"date": "2020-07-27", "close": 0.0067816, "volume": 766801.0}, {"date": "2020-07-28", "close": 0.0067816, "volume": 168432.0}, {"date": "2020-07-29", "close": 0.0067816, "volume": 36357.0}, {"date": "2020-07-30", "close": 0.0067816, "volume": 526793.0}, {"date": "2020-07-31", "close": 0.0087192, "volume": 11491419.0}, {"date": "2020-08-03", "close": 0.0087192, "volume": 560673.0}, {"date": "2020-08-06", "close": 0.009688, "volume": 234310.0}, {"date": "2020-08-07", "close": 0.0087192, "volume": 733898.0}, {"date": "2020-08-10", "close": 0.0087192, "volume": 1132320.0}, {"date": "2020-08-11", "close": 0.0087192, "volume": 536746.0}, {"date": "2020-08-12", "close": 0.0087192, "volume": 443328.0}, {"date": "2020-08-13", "close": 0.0087192, "volume": 950071.0}, {"date": "2020-08-17", "close": 0.0077504, "volume": 4986706.0}, {"date": "2020-08-18", "close": 0.0087192, "volume": 92176.0}, {"date": "2020-08-19", "close": 0.0087192, "volume": 2930836.0}, {"date": "2020-08-20", "close": 0.009688, "volume": 567713.0}, {"date": "2020-08-21", "close": 0.0106568, "volume": 12446886.0}, {"date": "2020-08-24", "close": 0.0106568, "volume": 3304942.0}, {"date": "2020-08-25", "close": 0.009688, "volume": 1679584.0}, {"date": "2020-08-26", "close": 0.009688, "volume": 240663.0}, {"date": "2020-08-27", "close": 0.0106568, "volume": 477380.0}, {"date": "2020-08-28", "close": 0.009688, "volume": 2494256.0}, {"date": "2020-08-31", "close": 0.0125944, "volume": 3374310.0}, {"date": "2020-09-01", "close": 0.0125944, "volume": 2492304.0}, {"date": "2020-09-02", "close": 0.0106568, "volume": 994520.0}, {"date": "2020-09-03", "close": 0.0106568, "volume": 1879632.0}, {"date": "2020-09-04", "close": 0.0106568, "volume": 1332322.0}, {"date": "2020-09-07", "close": 0.0135632, "volume": 2542238.0}, {"date": "2020-09-08", "close": 0.0125944, "volume": 1551694.0}, {"date": "2020-09-10", "close": 0.0125944, "volume": 803645.0}, {"date": "2020-09-11", "close": 0.0125944, "volume": 4869494.0}, {"date": "2020-09-14", "close": 0.0125944, "volume": 2011664.0}, {"date": "2020-09-15", "close": 0.0135632, "volume": 309661.0}, {"date": "2020-09-16", "close": 0.0125944, "volume": 382443.0}, {"date": "2020-09-17", "close": 0.0125944, "volume": 752187.0}, {"date": "2020-09-18", "close": 0.0125944, "volume": 836295.0}, {"date": "2020-09-21", "close": 0.0116256, "volume": 184761.0}, {"date": "2020-09-22", "close": 0.0116256, "volume": 533237.0}, {"date": "2020-09-23", "close": 0.0116256, "volume": 1406379.0}, {"date": "2020-09-24", "close": 0.0106568, "volume": 4566113.0}, {"date": "2020-09-25", "close": 0.0106568, "volume": 243600.0}, {"date": "2020-09-28", "close": 0.0125944, "volume": 4139383.0}, {"date": "2020-09-29", "close": 0.0135632, "volume": 30201005.0}, {"date": "2020-09-30", "close": 0.0116256, "volume": 3215546.0}, {"date": "2020-10-01", "close": 0.0125944, "volume": 978658.0}, {"date": "2020-10-02", "close": 0.0116256, "volume": 1826191.0}, {"date": "2020-10-05", "close": 0.0125944, "volume": 1372779.0}, {"date": "2020-10-06", "close": 0.0125944, "volume": 228180.0}, {"date": "2020-10-07", "close": 0.0125944, "volume": 43354.0}, {"date": "2020-10-08", "close": 0.0125944, "volume": 1324709.0}, {"date": "2020-10-09", "close": 0.0125944, "volume": 781933.0}, {"date": "2020-10-12", "close": 0.0125944, "volume": 103220.0}, {"date": "2020-10-13", "close": 0.0125944, "volume": 72254.0}, {"date": "2020-10-14", "close": 0.0116256, "volume": 725984.0}, {"date": "2020-10-15", "close": 0.0125944, "volume": 821634.0}, {"date": "2020-10-16", "close": 0.0125944, "volume": 135120.0}, {"date": "2020-10-19", "close": 0.0135632, "volume": 685416.0}, {"date": "2020-10-20", "close": 0.0135632, "volume": 1032205.0}, {"date": "2020-10-21", "close": 0.0135632, "volume": 149670.0}, {"date": "2020-10-22", "close": 0.0125944, "volume": 935813.0}, {"date": "2020-10-27", "close": 0.0106568, "volume": 3910926.0}, {"date": "2020-10-28", "close": 0.0106568, "volume": 2813250.0}, {"date": "2020-10-30", "close": 0.0106568, "volume": 960363.0}, {"date": "2020-11-02", "close": 0.0106568, "volume": 464492.0}, {"date": "2020-11-04", "close": 0.009688, "volume": 567713.0}, {"date": "2020-11-05", "close": 0.0106568, "volume": 103220.0}, {"date": "2020-11-06", "close": 0.009688, "volume": 3663604.0}, {"date": "2020-11-09", "close": 0.009688, "volume": 711405.0}, {"date": "2020-11-10", "close": 0.009688, "volume": 335467.0}, {"date": "2020-11-11", "close": 0.0106568, "volume": 839328.0}, {"date": "2020-11-12", "close": 0.0106568, "volume": 9290.0}, {"date": "2020-11-16", "close": 0.0106568, "volume": 144612.0}, {"date": "2020-11-18", "close": 0.0106568, "volume": 1678726.0}, {"date": "2020-11-19", "close": 0.0106568, "volume": 1161230.0}, {"date": "2020-11-20", "close": 0.0106568, "volume": 1084018.0}, {"date": "2020-11-24", "close": 0.0125944, "volume": 5460157.0}, {"date": "2020-11-25", "close": 0.0125944, "volume": 112744.0}, {"date": "2020-11-26", "close": 0.0125944, "volume": 68834.0}, {"date": "2020-11-27", "close": 0.0125944, "volume": 103220.0}, {"date": "2020-11-30", "close": 0.0116256, "volume": 143993.0}, {"date": "2020-12-01", "close": 0.0125944, "volume": 3960900.0}, {"date": "2020-12-02", "close": 0.0125944, "volume": 104542.0}, {"date": "2020-12-04", "close": 0.0135632, "volume": 320514.0}, {"date": "2020-12-07", "close": 0.0135632, "volume": 37756.0}, {"date": "2020-12-08", "close": 0.0125944, "volume": 113543.0}, {"date": "2020-12-09", "close": 0.0125944, "volume": 516102.0}, {"date": "2020-12-10", "close": 0.0116256, "volume": 809066.0}, {"date": "2020-12-11", "close": 0.0116256, "volume": 314378.0}, {"date": "2020-12-14", "close": 0.0116256, "volume": 371594.0}, {"date": "2020-12-15", "close": 0.0116256, "volume": 1548307.0}, {"date": "2020-12-16", "close": 0.0125944, "volume": 17045140.0}, {"date": "2020-12-17", "close": 0.0135632, "volume": 3432186.0}, {"date": "2020-12-18", "close": 0.014532, "volume": 3271244.0}, {"date": "2020-12-21", "close": 0.019376, "volume": 51068800.0}, {"date": "2020-12-22", "close": 0.014532, "volume": 13715666.0}, {"date": "2020-12-23", "close": 0.0135632, "volume": 3656925.0}, {"date": "2020-12-24", "close": 0.0135632, "volume": 2527953.0}, {"date": "2020-12-29", "close": 0.014532, "volume": 2458728.0}, {"date": "2020-12-30", "close": 0.014532, "volume": 2259496.0}, {"date": "2020-12-31", "close": 0.014532, "volume": 547045.0}, {"date": "2021-01-04", "close": 0.0125944, "volume": 3713194.0}, {"date": "2021-01-05", "close": 0.0155008, "volume": 4243984.0}, {"date": "2021-01-06", "close": 0.0164696, "volume": 6439493.0}, {"date": "2021-01-07", "close": 0.0164696, "volume": 2105362.0}, {"date": "2021-01-08", "close": 0.0164696, "volume": 2169382.0}, {"date": "2021-01-11", "close": 0.0164696, "volume": 81131.0}, {"date": "2021-01-12", "close": 0.0164696, "volume": 269405.0}, {"date": "2021-01-13", "close": 0.0164696, "volume": 1897296.0}, {"date": "2021-01-14", "close": 0.0164696, "volume": 1675286.0}, {"date": "2021-01-15", "close": 0.0164696, "volume": 1388754.0}, {"date": "2021-01-18", "close": 0.0203448, "volume": 24289962.0}, {"date": "2021-01-19", "close": 0.0213136, "volume": 9747627.0}, {"date": "2021-01-20", "close": 0.0203448, "volume": 7318913.0}, {"date": "2021-01-21", "close": 0.0203448, "volume": 8079502.0}, {"date": "2021-01-22", "close": 0.0213136, "volume": 15534008.0}, {"date": "2021-01-25", "close": 0.0203448, "volume": 3829800.0}, {"date": "2021-01-27", "close": 0.0213136, "volume": 4231100.0}, {"date": "2021-01-28", "close": 0.0184072, "volume": 4846693.0}, {"date": "2021-01-29", "close": 0.019376, "volume": 4593184.0}, {"date": "2021-02-01", "close": 0.0164696, "volume": 9067106.0}, {"date": "2021-02-02", "close": 0.0164696, "volume": 4651128.0}, {"date": "2021-02-03", "close": 0.0184072, "volume": 2812117.0}, {"date": "2021-02-04", "close": 0.0174384, "volume": 570894.0}, {"date": "2021-02-05", "close": 0.0174384, "volume": 3158435.0}, {"date": "2021-02-08", "close": 0.0164696, "volume": 1060854.0}, {"date": "2021-02-09", "close": 0.0455336, "volume": 225548140.0}, {"date": "2021-02-10", "close": 0.0280952, "volume": 81843679.0}, {"date": "2021-02-11", "close": 0.0280952, "volume": 39712666.0}, {"date": "2021-02-12", "close": 0.0271264, "volume": 84213558.0}, {"date": "2021-02-15", "close": 0.02422, "volume": 15285674.0}, {"date": "2021-02-16", "close": 0.02422, "volume": 4462517.0}, {"date": "2021-02-17", "close": 0.02422, "volume": 3435503.0}, {"date": "2021-02-18", "close": 0.0271264, "volume": 8810057.0}, {"date": "2021-02-19", "close": 0.0261576, "volume": 12217835.0}, {"date": "2021-02-22", "close": 0.0261576, "volume": 1658468.0}, {"date": "2021-02-23", "close": 0.02422, "volume": 2913636.0}, {"date": "2021-02-24", "close": 0.0251888, "volume": 1913505.0}, {"date": "2021-02-25", "close": 0.0251888, "volume": 1270084.0}, {"date": "2021-02-26", "close": 0.0232512, "volume": 6243017.0}, {"date": "2021-03-01", "close": 0.0222824, "volume": 3113975.0}, {"date": "2021-03-02", "close": 0.0213136, "volume": 2996088.0}, {"date": "2021-03-03", "close": 0.0213136, "volume": 2210668.0}, {"date": "2021-03-04", "close": 0.0213136, "volume": 3259764.0}, {"date": "2021-03-05", "close": 0.0203448, "volume": 369527.0}, {"date": "2021-03-08", "close": 0.0232512, "volume": 2113099.0}, {"date": "2021-03-09", "close": 0.0213136, "volume": 907586.0}, {"date": "2021-03-10", "close": 0.0213136, "volume": 721175.0}, {"date": "2021-03-11", "close": 0.0213136, "volume": 302077.0}, {"date": "2021-03-12", "close": 0.0232512, "volume": 1734397.0}, {"date": "2021-03-15", "close": 0.0251888, "volume": 4528615.0}, {"date": "2021-03-16", "close": 0.02422, "volume": 1332199.0}, {"date": "2021-03-17", "close": 0.02422, "volume": 642839.0}, {"date": "2021-03-18", "close": 0.02422, "volume": 547449.0}, {"date": "2021-03-19", "close": 0.0261576, "volume": 13521410.0}, {"date": "2021-03-22", "close": 0.0251888, "volume": 6787479.0}, {"date": "2021-03-23", "close": 0.0251888, "volume": 1951705.0}, {"date": "2021-03-24", "close": 0.0232512, "volume": 2697660.0}, {"date": "2021-03-25", "close": 0.0232512, "volume": 1656334.0}, {"date": "2021-03-26", "close": 0.0222824, "volume": 2406784.0}, {"date": "2021-03-29", "close": 0.0222824, "volume": 1720438.0}, {"date": "2021-03-30", "close": 0.0222824, "volume": 855060.0}, {"date": "2021-03-31", "close": 0.0213136, "volume": 511893.0}, {"date": "2021-04-01", "close": 0.0213136, "volume": 934575.0}, {"date": "2021-04-06", "close": 0.0232512, "volume": 2814157.0}, {"date": "2021-04-07", "close": 0.0213136, "volume": 945120.0}, {"date": "2021-04-08", "close": 0.0222824, "volume": 224401.0}, {"date": "2021-04-09", "close": 0.0232512, "volume": 1892315.0}, {"date": "2021-04-12", "close": 0.0222824, "volume": 510566.0}, {"date": "2021-04-13", "close": 0.0222824, "volume": 1049827.0}, {"date": "2021-04-14", "close": 0.0213136, "volume": 1382071.0}, {"date": "2021-04-15", "close": 0.0213136, "volume": 707806.0}, {"date": "2021-04-16", "close": 0.0213136, "volume": 510253.0}, {"date": "2021-04-19", "close": 0.0213136, "volume": 732061.0}, {"date": "2021-04-20", "close": 0.0213136, "volume": 335467.0}, {"date": "2021-04-21", "close": 0.0203448, "volume": 877577.0}, {"date": "2021-04-22", "close": 0.0222824, "volume": 792800.0}, {"date": "2021-04-23", "close": 0.0213136, "volume": 270918.0}, {"date": "2021-04-26", "close": 0.0203448, "volume": 364355.0}, {"date": "2021-04-27", "close": 0.0203448, "volume": 154831.0}, {"date": "2021-04-28", "close": 0.0203448, "volume": 305441.0}, {"date": "2021-04-29", "close": 0.0203448, "volume": 1108680.0}, {"date": "2021-04-30", "close": 0.0203448, "volume": 96718.0}, {"date": "2021-05-03", "close": 0.0203448, "volume": 988501.0}, {"date": "2021-05-04", "close": 0.0203448, "volume": 253240.0}, {"date": "2021-05-05", "close": 0.0203448, "volume": 230050.0}, {"date": "2021-05-06", "close": 0.019376, "volume": 715590.0}, {"date": "2021-05-07", "close": 0.0184072, "volume": 252523.0}, {"date": "2021-05-10", "close": 0.019376, "volume": 667652.0}, {"date": "2021-05-11", "close": 0.0203448, "volume": 3415085.0}, {"date": "2021-05-12", "close": 0.0203448, "volume": 1194711.0}, {"date": "2021-05-13", "close": 0.0203448, "volume": 677090.0}, {"date": "2021-05-14", "close": 0.019376, "volume": 1987616.0}, {"date": "2021-05-17", "close": 0.0184072, "volume": 1560169.0}, {"date": "2021-05-18", "close": 0.0184072, "volume": 3997584.0}, {"date": "2021-05-19", "close": 0.0164696, "volume": 1064253.0}, {"date": "2021-05-20", "close": 0.0164696, "volume": 233450.0}, {"date": "2021-05-21", "close": 0.0164696, "volume": 610681.0}, {"date": "2021-05-24", "close": 0.0155008, "volume": 965164.0}, {"date": "2021-05-25", "close": 0.0155008, "volume": 800560.0}, {"date": "2021-05-26", "close": 0.0222824, "volume": 87007799.0}, {"date": "2021-05-27", "close": 0.019376, "volume": 17314290.0}, {"date": "2021-05-28", "close": 0.019376, "volume": 3772218.0}, {"date": "2021-05-31", "close": 0.0184072, "volume": 2133216.0}, {"date": "2021-06-01", "close": 0.0174384, "volume": 1693937.0}, {"date": "2021-06-02", "close": 0.0184072, "volume": 624027.0}, {"date": "2021-06-03", "close": 0.0184072, "volume": 1437823.0}, {"date": "2021-06-04", "close": 0.0174384, "volume": 2585175.0}, {"date": "2021-06-07", "close": 0.0174384, "volume": 200491.0}, {"date": "2021-06-08", "close": 0.0184072, "volume": 1189221.0}, {"date": "2021-06-09", "close": 0.0174384, "volume": 755288.0}, {"date": "2021-06-10", "close": 0.0174384, "volume": 511565.0}, {"date": "2021-06-11", "close": 0.0184072, "volume": 175720.0}, {"date": "2021-06-15", "close": 0.0174384, "volume": 243044.0}, {"date": "2021-06-16", "close": 0.0174384, "volume": 2604138.0}, {"date": "2021-06-17", "close": 0.0174384, "volume": 1101847.0}, {"date": "2021-06-18", "close": 0.0164696, "volume": 1357958.0}, {"date": "2021-06-21", "close": 0.0164696, "volume": 2924227.0}, {"date": "2021-06-22", "close": 0.0155008, "volume": 747523.0}, {"date": "2021-06-23", "close": 0.0155008, "volume": 898037.0}, {"date": "2021-06-24", "close": 0.0155008, "volume": 2064410.0}, {"date": "2021-06-25", "close": 0.0155008, "volume": 2609194.0}, {"date": "2021-06-28", "close": 0.014532, "volume": 1988382.0}, {"date": "2021-06-29", "close": 0.014532, "volume": 670628.0}, {"date": "2021-06-30", "close": 0.0155008, "volume": 1371979.0}, {"date": "2021-07-01", "close": 0.014532, "volume": 1002497.0}, {"date": "2021-07-02", "close": 0.0155008, "volume": 1304412.0}, {"date": "2021-07-05", "close": 0.0164696, "volume": 709254.0}, {"date": "2021-07-06", "close": 0.0164696, "volume": 237407.0}, {"date": "2021-07-07", "close": 0.014532, "volume": 1339464.0}, {"date": "2021-07-08", "close": 0.0155008, "volume": 1372108.0}, {"date": "2021-07-09", "close": 0.0155008, "volume": 338319.0}, {"date": "2021-07-12", "close": 0.0155008, "volume": 5377.0}, {"date": "2021-07-14", "close": 0.0155008, "volume": 270746.0}, {"date": "2021-07-15", "close": 0.0155008, "volume": 181926.0}, {"date": "2021-07-16", "close": 0.0155008, "volume": 278695.0}, {"date": "2021-07-19", "close": 0.0155008, "volume": 161480.0}, {"date": "2021-07-20", "close": 0.014532, "volume": 499917.0}, {"date": "2021-07-21", "close": 0.014532, "volume": 340628.0}, {"date": "2021-07-22", "close": 0.014532, "volume": 464835.0}, {"date": "2021-07-23", "close": 0.0174384, "volume": 9046246.0}, {"date": "2021-07-26", "close": 0.0164696, "volume": 3159006.0}, {"date": "2021-07-27", "close": 0.0184072, "volume": 2493243.0}, {"date": "2021-07-28", "close": 0.0164696, "volume": 1417776.0}, {"date": "2021-07-29", "close": 0.0155008, "volume": 2846055.0}, {"date": "2021-07-30", "close": 0.0155008, "volume": 626792.0}, {"date": "2021-08-02", "close": 0.0155008, "volume": 1150908.0}, {"date": "2021-08-03", "close": 0.0155008, "volume": 2080948.0}, {"date": "2021-08-04", "close": 0.0155008, "volume": 559992.0}, {"date": "2021-08-06", "close": 0.0174384, "volume": 4417758.0}, {"date": "2021-08-09", "close": 0.0203448, "volume": 20636722.0}, {"date": "2021-08-10", "close": 0.019376, "volume": 3906384.0}, {"date": "2021-08-11", "close": 0.0184072, "volume": 4318165.0}, {"date": "2021-08-12", "close": 0.0222824, "volume": 26101631.0}, {"date": "2021-08-13", "close": 0.0213136, "volume": 1680265.0}, {"date": "2021-08-16", "close": 0.0213136, "volume": 6529062.0}, {"date": "2021-08-17", "close": 0.019376, "volume": 3580876.0}, {"date": "2021-08-18", "close": 0.019376, "volume": 1300590.0}, {"date": "2021-08-19", "close": 0.019376, "volume": 6543.0}, {"date": "2021-08-20", "close": 0.0164696, "volume": 5327401.0}, {"date": "2021-08-23", "close": 0.0155008, "volume": 4479245.0}, {"date": "2021-08-24", "close": 0.0164696, "volume": 2200142.0}, {"date": "2021-08-25", "close": 0.0174384, "volume": 1062453.0}, {"date": "2021-08-26", "close": 0.0164696, "volume": 578377.0}, {"date": "2021-08-27", "close": 0.0174384, "volume": 1127916.0}, {"date": "2021-08-30", "close": 0.0174384, "volume": 454508.0}, {"date": "2021-08-31", "close": 0.0179228, "volume": 370935.0}, {"date": "2021-09-01", "close": 0.0174384, "volume": 200085.0}, {"date": "2021-09-02", "close": 0.019376, "volume": 5187592.0}, {"date": "2021-09-03", "close": 0.019376, "volume": 8134490.0}, {"date": "2021-09-06", "close": 0.019376, "volume": 3707606.0}, {"date": "2021-09-07", "close": 0.0271264, "volume": 91821169.0}, {"date": "2021-09-08", "close": 0.02422, "volume": 36589432.0}, {"date": "2021-09-09", "close": 0.0213136, "volume": 14643925.0}, {"date": "2021-09-10", "close": 0.0222824, "volume": 22479458.0}, {"date": "2021-09-13", "close": 0.0232512, "volume": 10340548.0}, {"date": "2021-09-14", "close": 0.0232512, "volume": 3302854.0}, {"date": "2021-09-15", "close": 0.0261576, "volume": 21594747.0}, {"date": "2021-09-16", "close": 0.0251888, "volume": 11896520.0}, {"date": "2021-09-17", "close": 0.02422, "volume": 4396607.0}, {"date": "2021-09-20", "close": 0.02422, "volume": 14568089.0}, {"date": "2021-09-21", "close": 0.029064, "volume": 59281133.0}, {"date": "2021-09-22", "close": 0.0280952, "volume": 10220470.0}, {"date": "2021-09-23", "close": 0.029064, "volume": 15845027.0}, {"date": "2021-09-24", "close": 0.0310016, "volume": 4163515.0}, {"date": "2021-09-27", "close": 0.0271264, "volume": 14355039.0}, {"date": "2021-09-28", "close": 0.0280952, "volume": 4552964.0}, {"date": "2021-09-29", "close": 0.0251888, "volume": 7090798.0}, {"date": "2021-09-30", "close": 0.02422, "volume": 4070250.0}, {"date": "2021-10-01", "close": 0.0222824, "volume": 7442941.0}, {"date": "2021-10-04", "close": 0.0232512, "volume": 7126360.0}, {"date": "2021-10-05", "close": 0.0222824, "volume": 3066720.0}, {"date": "2021-10-06", "close": 0.0222824, "volume": 973570.0}, {"date": "2021-10-07", "close": 0.0213136, "volume": 4286687.0}, {"date": "2021-10-08", "close": 0.0213136, "volume": 3132411.0}, {"date": "2021-10-11", "close": 0.0213136, "volume": 411125.0}, {"date": "2021-10-12", "close": 0.0213136, "volume": 3516376.0}, {"date": "2021-10-13", "close": 0.0203448, "volume": 2533480.0}, {"date": "2021-10-14", "close": 0.0232512, "volume": 10174830.0}, {"date": "2021-10-15", "close": 0.0251888, "volume": 6274381.0}, {"date": "2021-10-18", "close": 0.02422, "volume": 7626497.0}, {"date": "2021-10-19", "close": 0.0261576, "volume": 835563.0}, {"date": "2021-10-20", "close": 0.0261576, "volume": 1715609.0}, {"date": "2021-10-21", "close": 0.02422, "volume": 1879641.0}, {"date": "2021-10-22", "close": 0.0251888, "volume": 518483.0}, {"date": "2021-10-25", "close": 0.0310016, "volume": 22367852.0}, {"date": "2021-10-26", "close": 0.0329392, "volume": 23764866.0}, {"date": "2021-10-27", "close": 0.0300328, "volume": 9083470.0}, {"date": "2021-10-28", "close": 0.0261576, "volume": 6750917.0}, {"date": "2021-10-29", "close": 0.0280952, "volume": 4724258.0}, {"date": "2021-11-01", "close": 0.0300328, "volume": 3607531.0}, {"date": "2021-11-02", "close": 0.029064, "volume": 2244921.0}, {"date": "2021-11-03", "close": 0.0319704, "volume": 19778363.0}, {"date": "2021-11-04", "close": 0.0406896, "volume": 32554191.0}, {"date": "2021-11-05", "close": 0.043596, "volume": 33337559.0}, {"date": "2021-11-08", "close": 0.038752, "volume": 23861592.0}, {"date": "2021-11-09", "close": 0.0406896, "volume": 13409142.0}, {"date": "2021-11-10", "close": 0.0426272, "volume": 23554105.0}, {"date": "2021-11-11", "close": 0.0416584, "volume": 4504355.0}, {"date": "2021-11-12", "close": 0.043596, "volume": 5182626.0}, {"date": "2021-11-15", "close": 0.04844, "volume": 21630650.0}, {"date": "2021-11-16", "close": 0.043596, "volume": 5880492.0}, {"date": "2021-11-17", "close": 0.0397208, "volume": 6780765.0}, {"date": "2021-11-18", "close": 0.0406896, "volume": 4036203.0}, {"date": "2021-11-19", "close": 0.0416584, "volume": 6387560.0}, {"date": "2021-11-22", "close": 0.0426272, "volume": 3188393.0}, {"date": "2021-11-23", "close": 0.0416584, "volume": 2288090.0}, {"date": "2021-11-24", "close": 0.0426272, "volume": 3459732.0}, {"date": "2021-11-25", "close": 0.0416584, "volume": 3984529.0}, {"date": "2021-11-26", "close": 0.0397208, "volume": 11936761.0}, {"date": "2021-11-29", "close": 0.038752, "volume": 4974583.0}, {"date": "2021-11-30", "close": 0.038752, "volume": 4199399.0}, {"date": "2021-12-01", "close": 0.038752, "volume": 4393481.0}, {"date": "2021-12-02", "close": 0.0358456, "volume": 3507971.0}, {"date": "2021-12-03", "close": 0.0329392, "volume": 5674638.0}, {"date": "2021-12-06", "close": 0.029064, "volume": 11220241.0}, {"date": "2021-12-07", "close": 0.029064, "volume": 1898080.0}, {"date": "2021-12-08", "close": 0.0319704, "volume": 2669462.0}, {"date": "2021-12-09", "close": 0.0310016, "volume": 1278138.0}, {"date": "2021-12-10", "close": 0.0300328, "volume": 1517489.0}, {"date": "2021-12-13", "close": 0.0300328, "volume": 738651.0}, {"date": "2021-12-14", "close": 0.029064, "volume": 839977.0}, {"date": "2021-12-15", "close": 0.0271264, "volume": 3852709.0}, {"date": "2021-12-16", "close": 0.0280952, "volume": 1756335.0}, {"date": "2021-12-17", "close": 0.0280952, "volume": 628764.0}, {"date": "2021-12-20", "close": 0.0280952, "volume": 1247493.0}, {"date": "2021-12-21", "close": 0.029064, "volume": 1190348.0}, {"date": "2021-12-22", "close": 0.0300328, "volume": 145041.0}, {"date": "2021-12-23", "close": 0.0300328, "volume": 433402.0}, {"date": "2021-12-24", "close": 0.0300328, "volume": 679977.0}, {"date": "2021-12-29", "close": 0.0329392, "volume": 1857743.0}, {"date": "2021-12-30", "close": 0.0319704, "volume": 1030793.0}, {"date": "2021-12-31", "close": 0.0329392, "volume": 1150450.0}, {"date": "2022-01-04", "close": 0.0368144, "volume": 6849328.0}, {"date": "2022-01-05", "close": 0.0358456, "volume": 3864284.0}, {"date": "2022-01-06", "close": 0.0368144, "volume": 14117086.0}, {"date": "2022-01-07", "close": 0.0348768, "volume": 4477478.0}, {"date": "2022-01-10", "close": 0.0358456, "volume": 3743263.0}, {"date": "2022-01-11", "close": 0.0348768, "volume": 3277731.0}, {"date": "2022-01-12", "close": 0.0377832, "volume": 6506410.0}, {"date": "2022-01-13", "close": 0.0368144, "volume": 10910805.0}, {"date": "2022-01-14", "close": 0.038752, "volume": 3787666.0}, {"date": "2022-01-17", "close": 0.0426272, "volume": 12231795.0}, {"date": "2022-01-18", "close": 0.0416584, "volume": 6960573.0}, {"date": "2022-01-19", "close": 0.0416584, "volume": 8746388.0}, {"date": "2022-01-20", "close": 0.043596, "volume": 5820679.0}, {"date": "2022-01-21", "close": 0.0397208, "volume": 2192726.0}, {"date": "2022-01-24", "close": 0.0368144, "volume": 8137160.0}, {"date": "2022-01-25", "close": 0.0319704, "volume": 5091906.0}, {"date": "2022-01-27", "close": 0.0319704, "volume": 5600915.0}, {"date": "2022-01-28", "close": 0.0319704, "volume": 4637509.0}, {"date": "2022-01-31", "close": 0.0319704, "volume": 3124556.0}, {"date": "2022-02-01", "close": 0.0348768, "volume": 1215081.0}, {"date": "2022-02-02", "close": 0.0348768, "volume": 761230.0}, {"date": "2022-02-03", "close": 0.0319704, "volume": 1910641.0}, {"date": "2022-02-04", "close": 0.0319704, "volume": 1752380.0}, {"date": "2022-02-07", "close": 0.0310016, "volume": 3550277.0}, {"date": "2022-02-08", "close": 0.0310016, "volume": 2874081.0}, {"date": "2022-02-09", "close": 0.0329392, "volume": 2445202.0}, {"date": "2022-02-10", "close": 0.0310016, "volume": 1636713.0}, {"date": "2022-02-11", "close": 0.0310016, "volume": 1771147.0}, {"date": "2022-02-14", "close": 0.029064, "volume": 3189111.0}, {"date": "2022-02-15", "close": 0.0271264, "volume": 4646720.0}, {"date": "2022-02-16", "close": 0.0319704, "volume": 3537164.0}, {"date": "2022-02-17", "close": 0.029064, "volume": 1220988.0}, {"date": "2022-02-18", "close": 0.029064, "volume": 1874026.0}, {"date": "2022-02-21", "close": 0.0271264, "volume": 1323284.0}, {"date": "2022-02-22", "close": 0.0251888, "volume": 2520299.0}, {"date": "2022-02-23", "close": 0.0261576, "volume": 1723482.0}, {"date": "2022-02-24", "close": 0.0232512, "volume": 612000.0}, {"date": "2022-02-25", "close": 0.02422, "volume": 801527.0}, {"date": "2022-02-28", "close": 0.0232512, "volume": 2179249.0}, {"date": "2022-03-01", "close": 0.0251888, "volume": 2346952.0}, {"date": "2022-03-02", "close": 0.0261576, "volume": 881884.0}, {"date": "2022-03-03", "close": 0.0261576, "volume": 1271591.0}, {"date": "2022-03-04", "close": 0.02422, "volume": 1126603.0}, {"date": "2022-03-07", "close": 0.02422, "volume": 124646.0}, {"date": "2022-03-08", "close": 0.0251888, "volume": 704280.0}, {"date": "2022-03-09", "close": 0.0251888, "volume": 1464921.0}, {"date": "2022-03-10", "close": 0.02422, "volume": 1800443.0}, {"date": "2022-03-11", "close": 0.0251888, "volume": 468501.0}, {"date": "2022-03-14", "close": 0.0251888, "volume": 289429.0}, {"date": "2022-03-15", "close": 0.02422, "volume": 1069356.0}, {"date": "2022-03-16", "close": 0.02422, "volume": 1329016.0}, {"date": "2022-03-17", "close": 0.02422, "volume": 1068791.0}, {"date": "2022-03-18", "close": 0.0261576, "volume": 3057048.0}, {"date": "2022-03-21", "close": 0.0261576, "volume": 2538211.0}, {"date": "2022-03-22", "close": 0.0261576, "volume": 2798424.0}, {"date": "2022-03-23", "close": 0.0310016, "volume": 4739285.0}, {"date": "2022-03-24", "close": 0.029064, "volume": 4651031.0}, {"date": "2022-03-25", "close": 0.0300328, "volume": 1318582.0}, {"date": "2022-03-28", "close": 0.029064, "volume": 6405365.0}, {"date": "2022-03-29", "close": 0.029064, "volume": 1379039.0}, {"date": "2022-03-30", "close": 0.029064, "volume": 1424269.0}, {"date": "2022-03-31", "close": 0.029064, "volume": 1819090.0}, {"date": "2022-04-01", "close": 0.033908, "volume": 12063202.0}, {"date": "2022-04-04", "close": 0.0368144, "volume": 6055479.0}, {"date": "2022-04-05", "close": 0.0348768, "volume": 4765075.0}, {"date": "2022-04-06", "close": 0.0329392, "volume": 3981955.0}, {"date": "2022-04-07", "close": 0.0310016, "volume": 2066373.0}, {"date": "2022-04-08", "close": 0.0319704, "volume": 1758355.0}, {"date": "2022-04-11", "close": 0.0319704, "volume": 2947995.0}, {"date": "2022-04-12", "close": 0.0310016, "volume": 2374929.0}, {"date": "2022-04-13", "close": 0.0329392, "volume": 1243011.0}, {"date": "2022-04-14", "close": 0.0319704, "volume": 1895577.0}, {"date": "2022-04-19", "close": 0.033908, "volume": 1176776.0}, {"date": "2022-04-20", "close": 0.0329392, "volume": 2579541.0}, {"date": "2022-04-21", "close": 0.0329392, "volume": 1862237.0}, {"date": "2022-04-22", "close": 0.033908, "volume": 3022751.0}, {"date": "2022-04-26", "close": 0.0310016, "volume": 3398375.0}, {"date": "2022-04-27", "close": 0.0300328, "volume": 2479481.0}, {"date": "2022-04-28", "close": 0.0300328, "volume": 1800435.0}, {"date": "2022-04-29", "close": 0.0280952, "volume": 1579007.0}, {"date": "2022-05-02", "close": 0.0300328, "volume": 3042422.0}, {"date": "2022-05-03", "close": 0.0280952, "volume": 1320770.0}, {"date": "2022-05-04", "close": 0.0310016, "volume": 5573934.0}, {"date": "2022-05-05", "close": 0.029064, "volume": 734887.0}, {"date": "2022-05-06", "close": 0.0280952, "volume": 2093662.0}, {"date": "2022-05-09", "close": 0.0251888, "volume": 959769.0}, {"date": "2022-05-10", "close": 0.02422, "volume": 2542266.0}, {"date": "2022-05-11", "close": 0.0251888, "volume": 1560133.0}, {"date": "2022-05-12", "close": 0.02422, "volume": 3176650.0}, {"date": "2022-05-13", "close": 0.02422, "volume": 1820681.0}, {"date": "2022-05-16", "close": 0.02422, "volume": 781942.0}, {"date": "2022-05-17", "close": 0.0261576, "volume": 1554431.0}, {"date": "2022-05-18", "close": 0.0251888, "volume": 449492.0}, {"date": "2022-05-19", "close": 0.0261576, "volume": 3125603.0}, {"date": "2022-05-20", "close": 0.0271264, "volume": 966506.0}, {"date": "2022-05-23", "close": 0.0280952, "volume": 2573054.0}, {"date": "2022-05-24", "close": 0.0271264, "volume": 2050943.0}, {"date": "2022-05-25", "close": 0.0261576, "volume": 1157203.0}, {"date": "2022-05-26", "close": 0.0251888, "volume": 697236.0}, {"date": "2022-05-27", "close": 0.0251888, "volume": 1024867.0}, {"date": "2022-05-30", "close": 0.0261576, "volume": 986368.0}, {"date": "2022-05-31", "close": 0.02422, "volume": 475383.0}, {"date": "2022-06-01", "close": 0.0251888, "volume": 971450.0}, {"date": "2022-06-02", "close": 0.02422, "volume": 478866.0}, {"date": "2022-06-03", "close": 0.0222824, "volume": 1739851.0}, {"date": "2022-06-06", "close": 0.0213136, "volume": 2412157.0}, {"date": "2022-06-07", "close": 0.0213136, "volume": 505866.0}, {"date": "2022-06-08", "close": 0.0203448, "volume": 356097.0}, {"date": "2022-06-09", "close": 0.0174384, "volume": 2533271.0}, {"date": "2022-06-10", "close": 0.0174384, "volume": 2339466.0}, {"date": "2022-06-14", "close": 0.0155008, "volume": 3441849.0}, {"date": "2022-06-15", "close": 0.0135632, "volume": 3133339.0}, {"date": "2022-06-16", "close": 0.0184072, "volume": 7029270.0}, {"date": "2022-06-17", "close": 0.0174384, "volume": 1151540.0}, {"date": "2022-06-20", "close": 0.0164696, "volume": 509393.0}, {"date": "2022-06-21", "close": 0.0155008, "volume": 1290077.0}, {"date": "2022-06-22", "close": 0.014532, "volume": 2069126.0}, {"date": "2022-06-23", "close": 0.0125944, "volume": 5179935.0}, {"date": "2022-06-24", "close": 0.0135632, "volume": 5886327.0}, {"date": "2022-06-27", "close": 0.0164696, "volume": 3018794.0}, {"date": "2022-06-28", "close": 0.0164696, "volume": 2664017.0}, {"date": "2022-06-29", "close": 0.0164696, "volume": 154701.0}, {"date": "2022-06-30", "close": 0.0164696, "volume": 775175.0}, {"date": "2022-07-01", "close": 0.0184072, "volume": 681717.0}, {"date": "2022-07-04", "close": 0.0164696, "volume": 332715.0}, {"date": "2022-07-05", "close": 0.0174384, "volume": 235429.0}, {"date": "2022-07-08", "close": 0.019376, "volume": 1165591.0}, {"date": "2022-07-11", "close": 0.0174384, "volume": 816348.0}, {"date": "2022-07-12", "close": 0.0164696, "volume": 47622.0}, {"date": "2022-07-13", "close": 0.0164696, "volume": 91479.0}, {"date": "2022-07-18", "close": 0.0184072, "volume": 564573.0}, {"date": "2022-07-19", "close": 0.0184072, "volume": 257122.0}, {"date": "2022-07-20", "close": 0.0184072, "volume": 103393.0}, {"date": "2022-07-21", "close": 0.0174384, "volume": 1093046.0}, {"date": "2022-07-22", "close": 0.0184072, "volume": 99148.0}, {"date": "2022-07-27", "close": 0.0164696, "volume": 673032.0}, {"date": "2022-07-28", "close": 0.0155008, "volume": 3263849.0}, {"date": "2022-07-29", "close": 0.0135632, "volume": 5892464.0}, {"date": "2022-08-01", "close": 0.0135632, "volume": 2063215.0}, {"date": "2022-08-02", "close": 0.0125944, "volume": 903259.0}, {"date": "2022-08-03", "close": 0.0125944, "volume": 151812.0}, {"date": "2022-08-04", "close": 0.0135632, "volume": 37380.0}, {"date": "2022-08-05", "close": 0.0155008, "volume": 1156892.0}, {"date": "2022-08-08", "close": 0.0164696, "volume": 3848197.0}, {"date": "2022-08-09", "close": 0.0155008, "volume": 723028.0}, {"date": "2022-08-10", "close": 0.0155008, "volume": 420775.0}, {"date": "2022-08-11", "close": 0.0174384, "volume": 1312540.0}, {"date": "2022-08-12", "close": 0.0164696, "volume": 1606204.0}, {"date": "2022-08-15", "close": 0.0155008, "volume": 1119839.0}, {"date": "2022-08-16", "close": 0.0155008, "volume": 722542.0}, {"date": "2022-08-17", "close": 0.0155008, "volume": 314895.0}, {"date": "2022-08-18", "close": 0.014532, "volume": 890590.0}, {"date": "2022-08-22", "close": 0.014532, "volume": 431976.0}, {"date": "2022-08-23", "close": 0.014532, "volume": 1313773.0}, {"date": "2022-08-24", "close": 0.014532, "volume": 6193.0}, {"date": "2022-08-25", "close": 0.0135632, "volume": 1740692.0}, {"date": "2022-08-26", "close": 0.014532, "volume": 1485902.0}, {"date": "2022-08-29", "close": 0.014532, "volume": 982667.0}, {"date": "2022-08-30", "close": 0.014532, "volume": 41288.0}, {"date": "2022-08-31", "close": 0.014532, "volume": 173857.0}, {"date": "2022-09-02", "close": 0.0155008, "volume": 345216.0}, {"date": "2022-09-05", "close": 0.0155008, "volume": 136679.0}, {"date": "2022-09-06", "close": 0.0155008, "volume": 31054.0}, {"date": "2022-09-07", "close": 0.014532, "volume": 393633.0}, {"date": "2022-09-08", "close": 0.014532, "volume": 2064.0}, {"date": "2022-09-09", "close": 0.0155008, "volume": 718095.0}, {"date": "2022-09-12", "close": 0.0164696, "volume": 2370799.0}, {"date": "2022-09-13", "close": 0.0155008, "volume": 569030.0}, {"date": "2022-09-14", "close": 0.0155008, "volume": 1823707.0}, {"date": "2022-09-15", "close": 0.0155008, "volume": 879074.0}, {"date": "2022-09-16", "close": 0.014532, "volume": 1839208.0}, {"date": "2022-09-19", "close": 0.014532, "volume": 414222.0}, {"date": "2022-09-21", "close": 0.014532, "volume": 23514.0}, {"date": "2022-09-23", "close": 0.014532, "volume": 219859.0}, {"date": "2022-09-26", "close": 0.0125944, "volume": 3068383.0}, {"date": "2022-09-27", "close": 0.0135632, "volume": 232923.0}, {"date": "2022-09-28", "close": 0.0135632, "volume": 216763.0}, {"date": "2022-09-29", "close": 0.0135632, "volume": 73218.0}, {"date": "2022-10-03", "close": 0.014532, "volume": 206441.0}, {"date": "2022-10-04", "close": 0.014532, "volume": 134980.0}, {"date": "2022-10-05", "close": 0.014532, "volume": 137627.0}, {"date": "2022-10-06", "close": 0.0135632, "volume": 995168.0}, {"date": "2022-10-07", "close": 0.0135632, "volume": 978075.0}, {"date": "2022-10-10", "close": 0.0135632, "volume": 1466568.0}, {"date": "2022-10-11", "close": 0.0135632, "volume": 516102.0}, {"date": "2022-10-12", "close": 0.0135632, "volume": 361333.0}, {"date": "2022-10-18", "close": 0.0135632, "volume": 1052194.0}, {"date": "2022-10-19", "close": 0.0125944, "volume": 1121313.0}, {"date": "2022-10-20", "close": 0.0125944, "volume": 258051.0}, {"date": "2022-10-24", "close": 0.0125944, "volume": 51610.0}, {"date": "2022-10-25", "close": 0.0116256, "volume": 531388.0}, {"date": "2022-10-27", "close": 0.0125944, "volume": 42244.0}, {"date": "2022-10-31", "close": 0.0116256, "volume": 1205231.0}, {"date": "2022-11-01", "close": 0.0116256, "volume": 1090769.0}, {"date": "2022-11-02", "close": 0.0106568, "volume": 1917657.0}, {"date": "2022-11-03", "close": 0.0116256, "volume": 585851.0}, {"date": "2022-11-04", "close": 0.0106568, "volume": 590204.0}, {"date": "2022-11-07", "close": 0.0106568, "volume": 705043.0}, {"date": "2022-11-08", "close": 0.0106568, "volume": 487184.0}, {"date": "2022-11-09", "close": 0.009688, "volume": 840151.0}, {"date": "2022-11-10", "close": 0.0106568, "volume": 953223.0}, {"date": "2022-11-11", "close": 0.0116256, "volume": 1807366.0}, {"date": "2022-11-14", "close": 0.0106568, "volume": 957135.0}, {"date": "2022-11-15", "close": 0.0106568, "volume": 93837.0}, {"date": "2022-11-16", "close": 0.0116256, "volume": 43873.0}, {"date": "2022-11-17", "close": 0.0116256, "volume": 328206.0}, {"date": "2022-11-18", "close": 0.0125944, "volume": 27295.0}, {"date": "2022-11-21", "close": 0.0125944, "volume": 70042.0}, {"date": "2022-11-22", "close": 0.0116256, "volume": 147616.0}, {"date": "2022-11-24", "close": 0.0116256, "volume": 16727.0}, {"date": "2022-11-28", "close": 0.0116256, "volume": 169598.0}, {"date": "2022-11-29", "close": 0.0106568, "volume": 92898.0}, {"date": "2022-12-01", "close": 0.0125944, "volume": 83099.0}, {"date": "2022-12-02", "close": 0.0116256, "volume": 495458.0}, {"date": "2022-12-05", "close": 0.0106568, "volume": 43249.0}, {"date": "2022-12-06", "close": 0.0106568, "volume": 149670.0}, {"date": "2022-12-08", "close": 0.0106568, "volume": 43248.0}, {"date": "2022-12-09", "close": 0.0116256, "volume": 379603.0}, {"date": "2022-12-15", "close": 0.0106568, "volume": 1990698.0}, {"date": "2022-12-16", "close": 0.0106568, "volume": 91892.0}, {"date": "2022-12-19", "close": 0.009688, "volume": 321083.0}, {"date": "2022-12-20", "close": 0.009688, "volume": 6503.0}, {"date": "2022-12-21", "close": 0.009688, "volume": 567722.0}, {"date": "2022-12-22", "close": 0.009688, "volume": 41288.0}, {"date": "2022-12-28", "close": 0.0106568, "volume": 51610.0}, {"date": "2022-12-30", "close": 0.009688, "volume": 705004.0}, {"date": "2023-01-03", "close": 0.009688, "volume": 502174.0}, {"date": "2023-01-04", "close": 0.009688, "volume": 426657.0}, {"date": "2023-01-06", "close": 0.009688, "volume": 930900.0}, {"date": "2023-01-09", "close": 0.009688, "volume": 459578.0}, {"date": "2023-01-10", "close": 0.009688, "volume": 22757.0}, {"date": "2023-01-11", "close": 0.009688, "volume": 47249.0}, {"date": "2023-01-17", "close": 0.009688, "volume": 111478.0}, {"date": "2023-01-18", "close": 0.009688, "volume": 168660.0}, {"date": "2023-01-23", "close": 0.009688, "volume": 1821506.0}, {"date": "2023-01-24", "close": 0.009688, "volume": 255505.0}, {"date": "2023-01-27", "close": 0.009688, "volume": 413975.0}, {"date": "2023-01-30", "close": 0.009688, "volume": 895436.0}, {"date": "2023-01-31", "close": 0.009688, "volume": 106606.0}, {"date": "2023-02-01", "close": 0.009688, "volume": 32788.0}, {"date": "2023-02-02", "close": 0.009688, "volume": 871392.0}, {"date": "2023-02-03", "close": 0.0087192, "volume": 109118.0}, {"date": "2023-02-08", "close": 0.0087192, "volume": 2125459.0}, {"date": "2023-02-09", "close": 0.0087192, "volume": 270387.0}, {"date": "2023-02-10", "close": 0.0087192, "volume": 147470.0}, {"date": "2023-02-13", "close": 0.0087192, "volume": 206441.0}, {"date": "2023-02-14", "close": 0.0087192, "volume": 6848.0}, {"date": "2023-02-15", "close": 0.0077504, "volume": 7000.0}, {"date": "2023-02-16", "close": 0.0087192, "volume": 321061.0}, {"date": "2023-02-20", "close": 0.0077504, "volume": 196119.0}, {"date": "2023-02-21", "close": 0.0077504, "volume": 1202851.0}, {"date": "2023-02-22", "close": 0.0077504, "volume": 266199.0}, {"date": "2023-02-27", "close": 0.0077504, "volume": 406109.0}, {"date": "2023-02-28", "close": 0.0077504, "volume": 819911.0}, {"date": "2023-03-01", "close": 0.0077504, "volume": 846717.0}, {"date": "2023-03-02", "close": 0.0077504, "volume": 400015.0}, {"date": "2023-03-03", "close": 0.0087192, "volume": 57390.0}, {"date": "2023-03-06", "close": 0.0077504, "volume": 211602.0}, {"date": "2023-03-07", "close": 0.0077504, "volume": 78448.0}, {"date": "2023-03-09", "close": 0.0077504, "volume": 11448.0}, {"date": "2023-03-10", "close": 0.0067816, "volume": 1601377.0}, {"date": "2023-03-13", "close": 0.0077504, "volume": 20644.0}, {"date": "2023-03-14", "close": 0.0058128, "volume": 82576.0}, {"date": "2023-03-16", "close": 0.0067816, "volume": 59.0}, {"date": "2023-03-20", "close": 0.0058128, "volume": 3624555.0}, {"date": "2023-03-21", "close": 0.0058128, "volume": 15051.0}, {"date": "2023-03-23", "close": 0.0058128, "volume": 86314.0}, {"date": "2023-03-24", "close": 0.0058128, "volume": 283082.0}, {"date": "2023-03-27", "close": 0.0058128, "volume": 163485.0}, {"date": "2023-03-29", "close": 0.0077504, "volume": 1339959.0}, {"date": "2023-03-30", "close": 0.0077504, "volume": 3881.0}, {"date": "2023-04-04", "close": 0.0077504, "volume": 103220.0}, {"date": "2023-04-11", "close": 0.0067816, "volume": 11432.0}, {"date": "2023-04-12", "close": 0.0067816, "volume": 430581.0}, {"date": "2023-04-17", "close": 0.0067816, "volume": 580151.0}, {"date": "2023-04-20", "close": 0.0058128, "volume": 428579.0}, {"date": "2023-04-21", "close": 0.0058128, "volume": 280948.0}, {"date": "2023-04-24", "close": 0.0058128, "volume": 206452.0}, {"date": "2023-04-28", "close": 0.0067816, "volume": 10593033.0}, {"date": "2023-05-01", "close": 0.0067816, "volume": 1551480.0}, {"date": "2023-05-02", "close": 0.0077504, "volume": 859827.0}, {"date": "2023-05-03", "close": 0.0067816, "volume": 193735.0}, {"date": "2023-05-04", "close": 0.0067816, "volume": 434558.0}, {"date": "2023-05-05", "close": 0.0058128, "volume": 55305.0}, {"date": "2023-05-08", "close": 0.0067816, "volume": 220552.0}, {"date": "2023-05-09", "close": 0.0067816, "volume": 28331.0}, {"date": "2023-05-11", "close": 0.0067816, "volume": 20238.0}, {"date": "2023-05-15", "close": 0.0067816, "volume": 770883.0}, {"date": "2023-05-16", "close": 0.0058128, "volume": 584916.0}, {"date": "2023-05-17", "close": 0.0058128, "volume": 52333.0}, {"date": "2023-05-18", "close": 0.0058128, "volume": 206441.0}, {"date": "2023-05-19", "close": 0.0058128, "volume": 15879.0}, {"date": "2023-05-22", "close": 0.0058128, "volume": 798.0}, {"date": "2023-05-24", "close": 0.0058128, "volume": 1306.0}, {"date": "2023-05-25", "close": 0.0058128, "volume": 2687469.0}, {"date": "2023-05-29", "close": 0.0058128, "volume": 95995.0}, {"date": "2023-05-30", "close": 0.0058128, "volume": 274770.0}, {"date": "2023-05-31", "close": 0.0058128, "volume": 154831.0}, {"date": "2023-06-06", "close": 0.0058128, "volume": 1618052.0}, {"date": "2023-06-09", "close": 0.004844, "volume": 1644276.0}, {"date": "2023-06-14", "close": 0.0058128, "volume": 64513.0}, {"date": "2023-06-19", "close": 0.0058128, "volume": 26837.0}, {"date": "2023-06-20", "close": 0.004844, "volume": 1104397.0}, {"date": "2023-06-21", "close": 0.004844, "volume": 329869.0}, {"date": "2023-06-23", "close": 0.0058128, "volume": 1368509.0}, {"date": "2023-06-26", "close": 0.004844, "volume": 134265.0}, {"date": "2023-06-27", "close": 0.0058128, "volume": 157660.0}, {"date": "2023-06-29", "close": 0.004844, "volume": 655636.0}, {"date": "2023-06-30", "close": 0.0058128, "volume": 1602183.0}, {"date": "2023-07-03", "close": 0.0067816, "volume": 1733380.0}, {"date": "2023-07-04", "close": 0.0067816, "volume": 205241.0}, {"date": "2023-07-06", "close": 0.0067816, "volume": 1822.0}, {"date": "2023-07-07", "close": 0.0067816, "volume": 738095.0}, {"date": "2023-07-12", "close": 0.0077504, "volume": 2016277.0}, {"date": "2023-07-13", "close": 0.0077504, "volume": 147753.0}, {"date": "2023-07-14", "close": 0.0087192, "volume": 1243841.0}, {"date": "2023-07-17", "close": 0.0087192, "volume": 69192.0}, {"date": "2023-07-18", "close": 0.0087192, "volume": 237465.0}, {"date": "2023-07-19", "close": 0.0087192, "volume": 103220.0}, {"date": "2023-07-20", "close": 0.0077504, "volume": 25150.0}, {"date": "2023-07-21", "close": 0.0087192, "volume": 510995.0}, {"date": "2023-07-25", "close": 0.0087192, "volume": 103220.0}, {"date": "2023-07-26", "close": 0.0077504, "volume": 68886.0}, {"date": "2023-07-27", "close": 0.0077504, "volume": 67496.0}, {"date": "2023-07-28", "close": 0.0077504, "volume": 25805.0}, {"date": "2023-07-31", "close": 0.008, "volume": 77395.0}, {"date": "2023-08-02", "close": 0.008, "volume": 104854.0}, {"date": "2023-08-04", "close": 0.008, "volume": 20334.0}, {"date": "2023-08-08", "close": 0.008, "volume": 45715.0}, {"date": "2023-08-11", "close": 0.008, "volume": 12927.0}, {"date": "2023-08-14", "close": 0.007, "volume": 1692857.0}, {"date": "2023-08-15", "close": 0.008, "volume": 423214.0}, {"date": "2023-08-16", "close": 0.008, "volume": 5959.0}, {"date": "2023-08-17", "close": 0.007, "volume": 128332.0}, {"date": "2023-08-21", "close": 0.007, "volume": 230308.0}, {"date": "2023-08-29", "close": 0.006, "volume": 500089.0}, {"date": "2023-08-30", "close": 0.006, "volume": 898348.0}, {"date": "2023-08-31", "close": 0.006, "volume": 1148774.0}, {"date": "2023-09-04", "close": 0.006, "volume": 63669.0}, {"date": "2023-09-07", "close": 0.006, "volume": 308079.0}, {"date": "2023-09-08", "close": 0.006, "volume": 400000.0}, {"date": "2023-09-11", "close": 0.006, "volume": 20000.0}, {"date": "2023-09-13", "close": 0.006, "volume": 17.0}, {"date": "2023-09-14", "close": 0.006, "volume": 1205700.0}, {"date": "2023-09-15", "close": 0.005, "volume": 79949.0}, {"date": "2023-09-18", "close": 0.006, "volume": 394124.0}, {"date": "2023-09-27", "close": 0.006, "volume": 540806.0}, {"date": "2023-09-29", "close": 0.006, "volume": 489510.0}, {"date": "2023-10-02", "close": 0.007, "volume": 940000.0}, {"date": "2023-10-04", "close": 0.007, "volume": 249999.0}, {"date": "2023-10-09", "close": 0.006, "volume": 75.0}, {"date": "2023-10-13", "close": 0.006, "volume": 2133453.0}, {"date": "2023-10-16", "close": 0.006, "volume": 79375.0}, {"date": "2023-10-17", "close": 0.006, "volume": 66675.0}, {"date": "2023-10-18", "close": 0.006, "volume": 273631.0}, {"date": "2023-10-19", "close": 0.005, "volume": 826368.0}, {"date": "2023-10-24", "close": 0.005, "volume": 80000.0}, {"date": "2023-10-25", "close": 0.005, "volume": 497870.0}, {"date": "2023-10-26", "close": 0.005, "volume": 1.0}, {"date": "2023-10-27", "close": 0.004, "volume": 1190663.0}, {"date": "2023-10-30", "close": 0.005, "volume": 38750.0}, {"date": "2023-11-07", "close": 0.004, "volume": 1473158.0}, {"date": "2023-11-08", "close": 0.005, "volume": 651603.0}, {"date": "2023-11-09", "close": 0.005, "volume": 292037.0}, {"date": "2023-11-13", "close": 0.005, "volume": 11250.0}, {"date": "2023-11-16", "close": 0.005, "volume": 1487460.0}, {"date": "2023-11-17", "close": 0.006, "volume": 2049247.0}, {"date": "2023-11-20", "close": 0.006, "volume": 125000.0}, {"date": "2023-11-21", "close": 0.007, "volume": 325687.0}, {"date": "2023-11-22", "close": 0.007, "volume": 100015.0}, {"date": "2023-11-23", "close": 0.007, "volume": 421.0}, {"date": "2023-11-24", "close": 0.007, "volume": 1070000.0}, {"date": "2023-11-27", "close": 0.007, "volume": 91468.0}, {"date": "2023-11-29", "close": 0.007, "volume": 20.0}, {"date": "2023-11-30", "close": 0.006, "volume": 198000.0}, {"date": "2023-12-04", "close": 0.007, "volume": 306800.0}, {"date": "2023-12-05", "close": 0.006, "volume": 3069077.0}, {"date": "2023-12-06", "close": 0.006, "volume": 83334.0}, {"date": "2023-12-08", "close": 0.005, "volume": 220178.0}, {"date": "2023-12-19", "close": 0.005, "volume": 50000.0}, {"date": "2023-12-20", "close": 0.005, "volume": 308673.0}, {"date": "2023-12-27", "close": 0.005, "volume": 544957.0}, {"date": "2023-12-28", "close": 0.005, "volume": 84134.0}, {"date": "2024-01-02", "close": 0.005, "volume": 302631.0}, {"date": "2024-01-03", "close": 0.005, "volume": 165000.0}, {"date": "2024-01-08", "close": 0.005, "volume": 721500.0}, {"date": "2024-01-11", "close": 0.005, "volume": 30000.0}, {"date": "2024-01-12", "close": 0.005, "volume": 33000.0}, {"date": "2024-01-15", "close": 0.005, "volume": 20827.0}, {"date": "2024-01-19", "close": 0.005, "volume": 192835.0}, {"date": "2024-01-23", "close": 0.005, "volume": 11905.0}, {"date": "2024-01-24", "close": 0.005, "volume": 24308.0}, {"date": "2024-01-25", "close": 0.005, "volume": 257945.0}, {"date": "2024-01-29", "close": 0.004, "volume": 223333.0}, {"date": "2024-01-30", "close": 0.005, "volume": 968189.0}, {"date": "2024-01-31", "close": 0.005, "volume": 783943.0}, {"date": "2024-02-01", "close": 0.004, "volume": 41570.0}, {"date": "2024-02-02", "close": 0.004, "volume": 2000000.0}, {"date": "2024-02-06", "close": 0.004, "volume": 294650.0}, {"date": "2024-02-07", "close": 0.004, "volume": 383007.0}, {"date": "2024-02-08", "close": 0.005, "volume": 1020260.0}, {"date": "2024-02-12", "close": 0.005, "volume": 130000.0}, {"date": "2024-02-22", "close": 0.005, "volume": 24800.0}, {"date": "2024-02-26", "close": 0.005, "volume": 1100000.0}, {"date": "2024-03-01", "close": 0.004, "volume": 48780.0}, {"date": "2024-03-04", "close": 0.004, "volume": 63263.0}, {"date": "2024-03-07", "close": 0.004, "volume": 1269100.0}, {"date": "2024-03-08", "close": 0.004, "volume": 100000.0}, {"date": "2024-03-11", "close": 0.004, "volume": 208.0}, {"date": "2024-03-13", "close": 0.004, "volume": 17191.0}, {"date": "2024-03-15", "close": 0.004, "volume": 439834.0}, {"date": "2024-03-18", "close": 0.004, "volume": 1362000.0}, {"date": "2024-03-19", "close": 0.004, "volume": 12250.0}, {"date": "2024-03-25", "close": 0.004, "volume": 50000.0}, {"date": "2024-04-02", "close": 0.004, "volume": 40000.0}, {"date": "2024-04-03", "close": 0.004, "volume": 828000.0}, {"date": "2024-04-10", "close": 0.004, "volume": 1281950.0}, {"date": "2024-04-12", "close": 0.004, "volume": 142877.0}, {"date": "2024-04-19", "close": 0.004, "volume": 350000.0}, {"date": "2024-05-01", "close": 0.004, "volume": 200000.0}, {"date": "2024-05-10", "close": 0.003, "volume": 30782.0}, {"date": "2024-05-15", "close": 0.004, "volume": 125000.0}, {"date": "2024-05-22", "close": 0.004, "volume": 3444121.0}, {"date": "2024-05-27", "close": 0.004, "volume": 1152506.0}, {"date": "2024-05-28", "close": 0.004, "volume": 500000.0}, {"date": "2024-05-30", "close": 0.004, "volume": 130000.0}, {"date": "2024-05-31", "close": 0.004, "volume": 254084.0}, {"date": "2024-06-05", "close": 0.004, "volume": 383253.0}, {"date": "2024-06-06", "close": 0.004, "volume": 80117.0}, {"date": "2024-06-11", "close": 0.004, "volume": 100000.0}, {"date": "2024-06-13", "close": 0.004, "volume": 564168.0}, {"date": "2024-06-17", "close": 0.003, "volume": 99400.0}, {"date": "2024-06-20", "close": 0.0035, "volume": 225000.0}, {"date": "2024-06-21", "close": 0.003, "volume": 500000.0}, {"date": "2024-06-24", "close": 0.003, "volume": 400000.0}, {"date": "2024-06-25", "close": 0.003, "volume": 82982.0}, {"date": "2024-06-26", "close": 0.003, "volume": 91000.0}, {"date": "2024-06-28", "close": 0.003, "volume": 11766.0}, {"date": "2024-07-01", "close": 0.004, "volume": 250000.0}, {"date": "2024-07-03", "close": 0.003, "volume": 32779.0}, {"date": "2024-07-16", "close": 0.003, "volume": 55338.0}, {"date": "2024-07-18", "close": 0.003, "volume": 192725.0}, {"date": "2024-07-19", "close": 0.003, "volume": 192724.0}, {"date": "2024-07-25", "close": 0.0035, "volume": 250000.0}, {"date": "2024-07-31", "close": 0.003, "volume": 155888.0}, {"date": "2024-08-02", "close": 0.003, "volume": 1018845.0}, {"date": "2024-08-05", "close": 0.003, "volume": 178717.0}, {"date": "2024-08-06", "close": 0.003, "volume": 140000.0}, {"date": "2024-08-16", "close": 0.003, "volume": 72000.0}, {"date": "2024-08-22", "close": 0.003, "volume": 246.0}, {"date": "2024-09-17", "close": 0.003, "volume": 4374144.0}, {"date": "2024-09-30", "close": 0.003, "volume": 3333333.0}, {"date": "2024-10-24", "close": 0.002, "volume": 136500.0}, {"date": "2024-11-11", "close": 0.003, "volume": 2000059.0}, {"date": "2024-11-15", "close": 0.003, "volume": 101666.0}, {"date": "2024-11-19", "close": 0.002, "volume": 819990.0}, {"date": "2024-11-21", "close": 0.002, "volume": 1854580.0}, {"date": "2024-12-03", "close": 0.002, "volume": 135497.0}, {"date": "2024-12-05", "close": 0.002, "volume": 140000.0}, {"date": "2024-12-06", "close": 0.002, "volume": 40000.0}, {"date": "2024-12-10", "close": 0.002, "volume": 2000000.0}, {"date": "2024-12-11", "close": 0.002, "volume": 1000000.0}, {"date": "2024-12-12", "close": 0.002, "volume": 1061000.0}, {"date": "2024-12-17", "close": 0.002, "volume": 35000.0}, {"date": "2024-12-18", "close": 0.002, "volume": 3946610.0}, {"date": "2024-12-19", "close": 0.002, "volume": 100000.0}, {"date": "2025-01-02", "close": 0.002, "volume": 1113605.0}, {"date": "2025-01-03", "close": 0.003, "volume": 20886.0}, {"date": "2025-01-08", "close": 0.003, "volume": 3272.0}, {"date": "2025-01-13", "close": 0.003, "volume": 52828.0}, {"date": "2025-01-20", "close": 0.002, "volume": 26309.0}, {"date": "2025-01-22", "close": 0.003, "volume": 20886.0}, {"date": "2025-01-23", "close": 0.003, "volume": 1636.0}, {"date": "2025-01-28", "close": 0.003, "volume": 294886.0}, {"date": "2025-01-29", "close": 0.002, "volume": 17908.0}, {"date": "2025-02-13", "close": 0.003, "volume": 20886.0}, {"date": "2025-02-14", "close": 0.003, "volume": 4907.0}, {"date": "2025-02-18", "close": 0.002, "volume": 75000.0}, {"date": "2025-02-19", "close": 0.003, "volume": 20886.0}, {"date": "2025-02-21", "close": 0.003, "volume": 152480.0}, {"date": "2025-02-27", "close": 0.003, "volume": 100000.0}, {"date": "2025-03-05", "close": 0.002, "volume": 25000.0}, {"date": "2025-03-06", "close": 0.002, "volume": 444444.0}, {"date": "2025-03-12", "close": 0.002, "volume": 53333.0}, {"date": "2025-03-17", "close": 0.002, "volume": 56600.0}, {"date": "2025-04-03", "close": 0.002, "volume": 1508160.0}, {"date": "2025-04-04", "close": 0.002, "volume": 35881.0}, {"date": "2025-04-07", "close": 0.002, "volume": 147648.0}, {"date": "2025-04-10", "close": 0.001, "volume": 100000.0}, {"date": "2025-04-14", "close": 0.002, "volume": 957396.0}, {"date": "2025-04-15", "close": 0.002, "volume": 250000.0}, {"date": "2025-04-23", "close": 0.002, "volume": 501000.0}, {"date": "2025-04-28", "close": 0.002, "volume": 3000.0}, {"date": "2025-05-14", "close": 0.002, "volume": 359406.0}, {"date": "2025-05-15", "close": 0.002, "volume": 600000.0}, {"date": "2025-05-19", "close": 0.0015, "volume": 147000.0}, {"date": "2025-05-21", "close": 0.0015, "volume": 100000.0}, {"date": "2025-05-22", "close": 0.0015, "volume": 85000.0}, {"date": "2025-06-11", "close": 0.0015, "volume": 8571.0}, {"date": "2025-06-12", "close": 0.002, "volume": 599068.0}, {"date": "2025-06-13", "close": 0.002, "volume": 93602.0}, {"date": "2025-06-16", "close": 0.0015, "volume": 127604.0}, {"date": "2025-06-19", "close": 0.0015, "volume": 49068.0}, {"date": "2025-06-20", "close": 0.001, "volume": 135000.0}, {"date": "2025-06-25", "close": 0.002, "volume": 5227468.0}, {"date": "2025-06-27", "close": 0.002, "volume": 195906.0}, {"date": "2025-06-30", "close": 0.002, "volume": 30000.0}, {"date": "2025-07-02", "close": 0.002, "volume": 1079995.0}, {"date": "2025-07-03", "close": 0.002, "volume": 250000.0}, {"date": "2025-07-04", "close": 0.002, "volume": 162677.0}, {"date": "2025-07-07", "close": 0.002, "volume": 12000.0}, {"date": "2025-07-14", "close": 0.002, "volume": 294555.0}, {"date": "2025-07-17", "close": 0.002, "volume": 117603.0}, {"date": "2025-07-21", "close": 0.002, "volume": 250044.0}, {"date": "2025-07-30", "close": 0.002, "volume": 200000.0}, {"date": "2025-08-05", "close": 0.002, "volume": 180000.0}, {"date": "2025-08-07", "close": 0.003, "volume": 300000.0}, {"date": "2025-08-12", "close": 0.002, "volume": 1999998.0}, {"date": "2025-08-22", "close": 0.002, "volume": 350000.0}, {"date": "2025-08-26", "close": 0.003, "volume": 19181.0}, {"date": "2025-09-01", "close": 0.003, "volume": 334636.0}, {"date": "2025-09-02", "close": 0.003, "volume": 29636.0}, {"date": "2025-09-03", "close": 0.003, "volume": 2367631.0}, {"date": "2025-09-18", "close": 0.0025, "volume": 20000.0}, {"date": "2025-09-29", "close": 0.002, "volume": 200000.0}, {"date": "2025-10-01", "close": 0.003, "volume": 331179.0}, {"date": "2025-10-03", "close": 0.002, "volume": 40000.0}, {"date": "2025-10-06", "close": 0.002, "volume": 118572.0}, {"date": "2025-10-08", "close": 0.0025, "volume": 1903825.0}, {"date": "2025-10-09", "close": 0.003, "volume": 1967446.0}, {"date": "2025-10-10", "close": 0.003, "volume": 250000.0}, {"date": "2025-10-13", "close": 0.003, "volume": 3000000.0}, {"date": "2025-10-14", "close": 0.003, "volume": 1439325.0}, {"date": "2025-10-15", "close": 0.004, "volume": 884047.0}, {"date": "2025-10-16", "close": 0.003, "volume": 672370.0}, {"date": "2025-10-17", "close": 0.005, "volume": 7897628.0}, {"date": "2025-10-20", "close": 0.005, "volume": 6446794.0}, {"date": "2025-10-21", "close": 0.005, "volume": 3664593.0}, {"date": "2025-10-22", "close": 0.005, "volume": 528225.0}, {"date": "2025-10-23", "close": 0.005, "volume": 44255.0}, {"date": "2025-10-24", "close": 0.005, "volume": 4376.0}, {"date": "2025-10-27", "close": 0.005, "volume": 200000.0}, {"date": "2025-10-28", "close": 0.005, "volume": 403716.0}, {"date": "2025-10-30", "close": 0.005, "volume": 3926.0}, {"date": "2025-11-03", "close": 0.005, "volume": 245000.0}, {"date": "2025-11-06", "close": 0.004, "volume": 210051.0}, {"date": "2025-11-12", "close": 0.004, "volume": 300113.0}, {"date": "2025-11-13", "close": 0.004, "volume": 50000.0}, {"date": "2025-11-18", "close": 0.004, "volume": 50000.0}, {"date": "2025-11-20", "close": 0.005, "volume": 1000000.0}, {"date": "2025-11-21", "close": 0.005, "volume": 619200.0}, {"date": "2025-11-24", "close": 0.004, "volume": 24999.0}, {"date": "2025-11-25", "close": 0.003, "volume": 2809492.0}, {"date": "2025-11-26", "close": 0.004, "volume": 1679234.0}, {"date": "2025-11-27", "close": 0.004, "volume": 450000.0}, {"date": "2025-11-28", "close": 0.004, "volume": 1500000.0}, {"date": "2025-12-01", "close": 0.004, "volume": 571845.0}, {"date": "2025-12-02", "close": 0.004, "volume": 428155.0}, {"date": "2025-12-04", "close": 0.003, "volume": 70000.0}, {"date": "2025-12-05", "close": 0.003, "volume": 40000.0}, {"date": "2025-12-23", "close": 0.003, "volume": 1000000.0}, {"date": "2025-12-29", "close": 0.003, "volume": 68619.0}, {"date": "2026-01-07", "close": 0.003, "volume": 127821.0}, {"date": "2026-01-09", "close": 0.003, "volume": 44444.0}, {"date": "2026-01-12", "close": 0.003, "volume": 75000.0}, {"date": "2026-01-14", "close": 0.004, "volume": 394191.0}, {"date": "2026-01-15", "close": 0.0035, "volume": 20000.0}, {"date": "2026-01-20", "close": 0.004, "volume": 313482.0}, {"date": "2026-01-23", "close": 0.004, "volume": 4469286.0}, {"date": "2026-01-27", "close": 0.005, "volume": 198008.0}, {"date": "2026-01-28", "close": 0.005, "volume": 80011.0}, {"date": "2026-02-02", "close": 0.004, "volume": 650000.0}, {"date": "2026-02-03", "close": 0.004, "volume": 1802524.0}, {"date": "2026-02-05", "close": 0.004, "volume": 1000174.0}, {"date": "2026-02-06", "close": 0.004, "volume": 1593733.0}, {"date": "2026-02-10", "close": 0.004, "volume": 593007.0}, {"date": "2026-02-11", "close": 0.004, "volume": 400000.0}, {"date": "2026-02-12", "close": 0.0045, "volume": 710888.0}, {"date": "2026-02-13", "close": 0.004, "volume": 24745.0}, {"date": "2026-02-17", "close": 0.004, "volume": 180200.0}, {"date": "2026-02-19", "close": 0.004, "volume": 176750.0}, {"date": "2026-02-23", "close": 0.004, "volume": 66777.0}, {"date": "2026-02-25", "close": 0.003, "volume": 795747.0}, {"date": "2026-02-26", "close": 0.003, "volume": 500000.0}, {"date": "2026-02-27", "close": 0.004, "volume": 1017447.0}, {"date": "2026-03-02", "close": 0.004, "volume": 567326.0}, {"date": "2026-03-03", "close": 0.003, "volume": 860887.0}, {"date": "2026-03-05", "close": 0.004, "volume": 1089004.0}, {"date": "2026-03-11", "close": 0.0035, "volume": 44228.0}, {"date": "2026-03-16", "close": 0.0035, "volume": 156215.0}, {"date": "2026-03-18", "close": 0.003, "volume": 5560000.0}, {"date": "2026-03-24", "close": 0.002, "volume": 171116.0}, {"date": "2026-04-07", "close": 0.002, "volume": 64864.0}, {"date": "2026-04-14", "close": 0.002, "volume": 602578.0}, {"date": "2026-04-15", "close": 0.002, "volume": 150000.0}, {"date": "2026-04-17", "close": 0.002, "volume": 1071754.0}, {"date": "2026-04-27", "close": 0.0025, "volume": 92250.0}, {"date": "2026-04-28", "close": 0.0025, "volume": 48506.0}, {"date": "2026-04-29", "close": 0.0025, "volume": 20004.0}, {"date": "2026-04-30", "close": 0.003, "volume": 16258.0}, {"date": "2026-05-11", "close": 0.002, "volume": 891683.0}, {"date": "2026-05-12", "close": 0.002, "volume": 5000.0}, {"date": "2026-05-13", "close": 0.003, "volume": 1000000.0}, {"date": "2026-05-14", "close": 0.003, "volume": 167000.0}, {"date": "2026-05-15", "close": 0.002, "volume": 10945.0}, {"date": "2026-05-20", "close": 0.002, "volume": 268484.0}, {"date": "2026-05-21", "close": 0.002, "volume": 15439.0}, {"date": "2026-05-22", "close": 0.002, "volume": 109999.0}, {"date": "2026-05-27", "close": 0.002, "volume": 179286.0}, {"date": "2026-05-28", "close": 0.002, "volume": 500000.0}, {"date": "2026-05-29", "close": 0.002, "volume": 108706.0}, {"date": "2026-06-04", "close": 0.002, "volume": 10689.0}, {"date": "2026-06-05", "close": 0.002, "volume": 834789.0}, {"date": "2026-06-10", "close": 0.002, "volume": 121200.0}, {"date": "2026-06-11", "close": 0.002, "volume": 111056.0}, {"date": "2026-06-12", "close": 0.002, "volume": 12500.0}, {"date": "2026-06-19", "close": 0.002, "volume": 239400.0}, {"date": "2026-06-26", "close": 0.002, "volume": 136993.0}, {"date": "2026-06-29", "close": 0.002, "volume": 1874555.0}, {"date": "2026-07-01", "close": 0.002, "volume": 337995.0}, {"date": "2026-07-03", "close": 0.002, "volume": 43121.0}, {"date": "2026-07-07", "close": 0.002, "volume": 13965.0}, {"date": "2026-07-08", "close": 0.002, "volume": 18738.0}, {"date": "2026-07-21", "close": 0.002, "volume": 1082666.0}, {"date": "2026-07-23", "close": 0.002, "volume": 25000.0}, {"date": "2026-07-24", "close": 0.002, "volume": 1496595.0}, {"date": "2026-07-31", "close": 0.002, "volume": 34482.0}, {"date": "2026-08-05", "close": 0.0025, "volume": 2500000.0}, {"date": "2026-08-14", "close": 0.002, "volume": 8742.0}, {"date": "2026-08-17", "close": 0.002, "volume": 229327.0}, {"date": "2026-08-24", "close": 0.002, "volume": 9350.0}, {"date": "2026-08-31", "close": 0.002, "volume": 1100000.0}, {"date": "2026-09-01", "close": 0.002, "volume": 9112.0}, {"date": "2026-09-02", "close": 0.002, "volume": 130000.0}, {"date": "2026-09-03", "close": 0.002, "volume": 10103.0}, {"date": "2026-09-04", "close": 0.002, "volume": 1308794.0}, {"date": "2026-09-07", "close": 0.002, "volume": 100000.0}, {"date": "2026-09-09", "close": 0.002, "volume": 18270386.0}, {"date": "2026-09-16", "close": 0.002, "volume": 100000.0}], "refreshing": true}