{"ticker": "SHO", "overview": {"name": "Sportshero Limited", "country": "Australia", "industry": "Media & Entertainment"}, "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": "SHO", "has_prices": true, "as_of": "2026-09-15", "last": 0.051, "prev_close": 0.051, "change": 0.0, "change_pct": 0.0, "session_volume": 8329.0, "vwap_5": 0.051000013413564325, "vwap_20": 0.054677093086736836, "vwap_60": 0.04470657130781735, "vwap_250": 0.07231183293844926, "high_52w": 0.135, "low_52w": 0.034, "avg_volume_20": 1099669.55, "sessions": 400, "market_cap": {"value": 46430366.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-22", "source_url": "https://www.marketindex.com.au/asx/sho", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-21", "source_url": "https://www.marketindex.com.au/asx/sho", "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": "2026-04-20", "source_url": "https://www.marketindex.com.au/asx/sho", "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": "2025-12-05", "source_url": "https://www.marketindex.com.au/asx/sho", "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": "2024-12-17", "source_url": "https://www.marketindex.com.au/asx/sho", "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": "2024-12-17", "source_url": "https://www.marketindex.com.au/asx/sho", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-16", "source_url": "https://www.marketindex.com.au/asx/sho", "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": "2023-12-05", "source_url": "https://www.marketindex.com.au/asx/sho", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-10-12", "source_url": "https://www.marketindex.com.au/asx/sho", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-10-12", "source_url": "https://www.marketindex.com.au/asx/sho", "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": "2022-01-05", "source_url": "https://www.marketindex.com.au/asx/sho", "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": "2022-01-05", "source_url": "https://www.marketindex.com.au/asx/sho", "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": "2022-01-05", "source_url": "https://www.marketindex.com.au/asx/sho", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-12", "source_url": "https://www.marketindex.com.au/asx/sho", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-07-02", "source_url": "https://www.marketindex.com.au/asx/sho", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-07-02", "source_url": "https://www.marketindex.com.au/asx/sho", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-07-02", "source_url": "https://www.marketindex.com.au/asx/sho", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-01-22", "source_url": "https://www.marketindex.com.au/asx/sho", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-01-22", "source_url": "https://www.marketindex.com.au/asx/sho", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-01-22", "source_url": "https://www.marketindex.com.au/asx/sho", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-10-29", "source_url": "https://www.marketindex.com.au/asx/sho", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-10-29", "source_url": "https://www.marketindex.com.au/asx/sho", "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": "2019-09-08", "source_url": "https://www.marketindex.com.au/asx/sho", "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": "2019-07-26", "source_url": "https://www.marketindex.com.au/asx/sho", "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": "2019-07-26", "source_url": "https://www.marketindex.com.au/asx/sho", "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": "2026-10-30", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities/Appendix 4C Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156245-6A1352875"}, {"date": "2026-10-27", "form": "Notice Of Meeting", "title": "Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154072-6A1351843"}, {"date": "2026-10-27", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154070-6A1351842"}, {"date": "2026-10-15", "form": "Issued Capital", "title": "Update - Proposed issue of securities - SHO", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148866-6A1349419"}, {"date": "2026-10-12", "form": "Issued Capital", "title": "Cleansing Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147156-6A1348726"}], "performance": {"ticker": "SHO", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2008-06-12", "close": 2.4, "volume": 14640.0}, {"date": "2008-06-13", "close": 2.16, "volume": 9833.0}, {"date": "2008-06-16", "close": 2.16, "volume": 3800.0}, {"date": "2008-06-17", "close": 2.16, "volume": 447.0}, {"date": "2008-06-19", "close": 2.16, "volume": 11417.0}, {"date": "2008-06-23", "close": 1.86, "volume": 4333.0}, {"date": "2008-06-24", "close": 1.98, "volume": 4167.0}, {"date": "2008-07-03", "close": 1.74, "volume": 6667.0}, {"date": "2008-07-04", "close": 1.74, "volume": 1500.0}, {"date": "2008-07-07", "close": 1.74, "volume": 200.0}, {"date": "2008-07-08", "close": 1.8, "volume": 5833.0}, {"date": "2008-07-10", "close": 1.8, "volume": 2250.0}, {"date": "2008-07-14", "close": 1.8, "volume": 1917.0}, {"date": "2008-07-15", "close": 1.68, "volume": 6745.0}, {"date": "2008-07-23", "close": 1.5, "volume": 4167.0}, {"date": "2008-07-29", "close": 1.44, "volume": 3000.0}, {"date": "2008-07-30", "close": 1.32, "volume": 4167.0}, {"date": "2008-07-31", "close": 1.44, "volume": 5917.0}, {"date": "2008-08-05", "close": 1.32, "volume": 1250.0}, {"date": "2008-08-26", "close": 1.2, "volume": 4583.0}, {"date": "2008-08-28", "close": 1.2, "volume": 4117.0}, {"date": "2008-09-05", "close": 1.26, "volume": 8333.0}, {"date": "2008-09-09", "close": 1.26, "volume": 2917.0}, {"date": "2008-09-16", "close": 1.2, "volume": 9217.0}, {"date": "2008-10-09", "close": 0.6, "volume": 1667.0}, {"date": "2008-10-20", "close": 0.6, "volume": 833.0}, {"date": "2008-10-21", "close": 0.6, "volume": 13333.0}, {"date": "2008-11-04", "close": 0.6, "volume": 16527.0}, {"date": "2008-11-13", "close": 0.6, "volume": 2492.0}, {"date": "2008-11-14", "close": 0.528, "volume": 8.0}, {"date": "2008-11-21", "close": 0.528, "volume": 4167.0}, {"date": "2008-11-24", "close": 0.6, "volume": 833.0}, {"date": "2008-11-27", "close": 0.564, "volume": 2500.0}, {"date": "2008-12-03", "close": 0.6, "volume": 4167.0}, {"date": "2008-12-23", "close": 0.516, "volume": 4861.0}, {"date": "2009-01-08", "close": 0.54, "volume": 2000.0}, {"date": "2009-01-09", "close": 0.504, "volume": 833.0}, {"date": "2009-01-16", "close": 0.516, "volume": 2083.0}, {"date": "2009-02-04", "close": 0.516, "volume": 1250.0}, {"date": "2009-02-11", "close": 0.48, "volume": 11111.0}, {"date": "2009-02-24", "close": 0.48, "volume": 5417.0}, {"date": "2009-03-24", "close": 0.6, "volume": 5611.0}, {"date": "2009-03-26", "close": 0.48, "volume": 2722.0}, {"date": "2009-03-30", "close": 0.48, "volume": 1444.0}, {"date": "2009-04-16", "close": 0.48, "volume": 833.0}, {"date": "2009-04-17", "close": 0.48, "volume": 833.0}, {"date": "2009-04-20", "close": 0.48, "volume": 1875.0}, {"date": "2009-05-05", "close": 0.48, "volume": 22917.0}, {"date": "2009-05-07", "close": 0.492, "volume": 4167.0}, {"date": "2009-05-12", "close": 0.48, "volume": 6250.0}, {"date": "2009-05-13", "close": 0.48, "volume": 4167.0}, {"date": "2009-05-18", "close": 0.48, "volume": 833.0}, {"date": "2009-05-19", "close": 0.54, "volume": 6667.0}, {"date": "2009-05-20", "close": 0.48, "volume": 2083.0}, {"date": "2009-05-22", "close": 0.6, "volume": 2083.0}, {"date": "2009-05-26", "close": 0.6, "volume": 4807.0}, {"date": "2009-05-27", "close": 0.6, "volume": 2500.0}, {"date": "2009-05-28", "close": 0.66, "volume": 8750.0}, {"date": "2009-05-29", "close": 0.672, "volume": 1250.0}, {"date": "2009-06-05", "close": 0.6, "volume": 2708.0}, {"date": "2009-06-09", "close": 0.84, "volume": 13542.0}, {"date": "2009-06-12", "close": 0.72, "volume": 1250.0}, {"date": "2009-06-18", "close": 0.72, "volume": 23333.0}, {"date": "2009-06-23", "close": 0.78, "volume": 8428.0}, {"date": "2009-06-24", "close": 0.78, "volume": 6250.0}, {"date": "2009-06-30", "close": 1.02, "volume": 12361.0}, {"date": "2009-07-08", "close": 0.84, "volume": 4167.0}, {"date": "2009-07-15", "close": 1.08, "volume": 8333.0}, {"date": "2009-07-16", "close": 1.2, "volume": 25833.0}, {"date": "2009-07-17", "close": 1.44, "volume": 22083.0}, {"date": "2009-07-20", "close": 1.38, "volume": 15833.0}, {"date": "2009-07-21", "close": 1.2, "volume": 10000.0}, {"date": "2009-07-22", "close": 1.56, "volume": 41336.0}, {"date": "2009-07-23", "close": 1.86, "volume": 94941.0}, {"date": "2009-07-24", "close": 1.98, "volume": 43333.0}, {"date": "2009-07-27", "close": 1.92, "volume": 45343.0}, {"date": "2009-07-28", "close": 1.8, "volume": 17917.0}, {"date": "2009-07-29", "close": 1.74, "volume": 28365.0}, {"date": "2009-07-30", "close": 1.5, "volume": 10467.0}, {"date": "2009-07-31", "close": 1.68, "volume": 9417.0}, {"date": "2009-08-03", "close": 1.5, "volume": 8700.0}, {"date": "2009-08-04", "close": 1.44, "volume": 13333.0}, {"date": "2009-08-05", "close": 1.56, "volume": 4787.0}, {"date": "2009-08-06", "close": 1.44, "volume": 8333.0}, {"date": "2009-08-07", "close": 1.5, "volume": 36880.0}, {"date": "2009-08-10", "close": 1.68, "volume": 52167.0}, {"date": "2009-08-11", "close": 1.68, "volume": 5833.0}, {"date": "2009-08-12", "close": 1.62, "volume": 7958.0}, {"date": "2009-08-13", "close": 1.98, "volume": 66417.0}, {"date": "2009-08-14", "close": 1.62, "volume": 28667.0}, {"date": "2009-08-17", "close": 1.32, "volume": 30458.0}, {"date": "2009-08-18", "close": 1.44, "volume": 2487.0}, {"date": "2009-08-19", "close": 1.26, "volume": 66930.0}, {"date": "2009-08-20", "close": 1.2, "volume": 12508.0}, {"date": "2009-08-21", "close": 1.14, "volume": 2917.0}, {"date": "2009-08-24", "close": 1.14, "volume": 18333.0}, {"date": "2009-08-25", "close": 1.2, "volume": 2083.0}, {"date": "2009-08-26", "close": 1.2, "volume": 16667.0}, {"date": "2009-08-27", "close": 1.152, "volume": 83333.0}, {"date": "2009-08-28", "close": 1.38, "volume": 833.0}, {"date": "2009-09-01", "close": 1.38, "volume": 1667.0}, {"date": "2009-09-02", "close": 1.26, "volume": 9583.0}, {"date": "2009-09-03", "close": 1.116, "volume": 6667.0}, {"date": "2009-09-07", "close": 1.08, "volume": 3750.0}, {"date": "2009-09-08", "close": 0.996, "volume": 8167.0}, {"date": "2009-09-10", "close": 1.08, "volume": 2908.0}, {"date": "2009-09-14", "close": 1.152, "volume": 9670.0}, {"date": "2009-09-15", "close": 1.26, "volume": 1750.0}, {"date": "2009-09-16", "close": 1.152, "volume": 3634.0}, {"date": "2009-09-18", "close": 1.104, "volume": 4583.0}, {"date": "2009-09-22", "close": 0.972, "volume": 3583.0}, {"date": "2009-09-23", "close": 0.972, "volume": 3066.0}, {"date": "2009-09-25", "close": 1.26, "volume": 3333.0}, {"date": "2009-09-28", "close": 1.26, "volume": 4167.0}, {"date": "2009-09-29", "close": 1.2, "volume": 1250.0}, {"date": "2009-10-05", "close": 0.96, "volume": 5417.0}, {"date": "2009-10-07", "close": 0.96, "volume": 1017.0}, {"date": "2009-10-08", "close": 1.44, "volume": 121310.0}, {"date": "2009-10-09", "close": 1.44, "volume": 28333.0}, {"date": "2009-10-12", "close": 1.38, "volume": 70583.0}, {"date": "2009-10-13", "close": 1.44, "volume": 114969.0}, {"date": "2009-10-14", "close": 1.5, "volume": 13000.0}, {"date": "2009-10-15", "close": 1.32, "volume": 35674.0}, {"date": "2009-10-16", "close": 1.56, "volume": 109527.0}, {"date": "2009-10-19", "close": 1.8, "volume": 140698.0}, {"date": "2009-10-20", "close": 1.8, "volume": 106165.0}, {"date": "2009-10-21", "close": 1.92, "volume": 230038.0}, {"date": "2009-10-22", "close": 2.46, "volume": 611466.0}, {"date": "2009-10-23", "close": 2.4, "volume": 220882.0}, {"date": "2009-10-26", "close": 2.22, "volume": 65101.0}, {"date": "2009-10-27", "close": 1.92, "volume": 91722.0}, {"date": "2009-10-28", "close": 1.8, "volume": 52407.0}, {"date": "2009-10-29", "close": 1.74, "volume": 52214.0}, {"date": "2009-10-30", "close": 1.92, "volume": 42906.0}, {"date": "2009-11-02", "close": 1.86, "volume": 43337.0}, {"date": "2009-11-03", "close": 2.04, "volume": 27172.0}, {"date": "2009-11-04", "close": 2.04, "volume": 15865.0}, {"date": "2009-11-05", "close": 1.92, "volume": 10274.0}, {"date": "2009-11-06", "close": 1.74, "volume": 12780.0}, {"date": "2009-11-09", "close": 1.8, "volume": 16389.0}, {"date": "2009-11-10", "close": 1.56, "volume": 75795.0}, {"date": "2009-11-11", "close": 1.68, "volume": 31871.0}, {"date": "2009-11-12", "close": 1.62, "volume": 11018.0}, {"date": "2009-11-13", "close": 1.68, "volume": 7637.0}, {"date": "2009-11-16", "close": 1.8, "volume": 36151.0}, {"date": "2009-11-17", "close": 1.8, "volume": 21292.0}, {"date": "2009-11-18", "close": 1.74, "volume": 1878.0}, {"date": "2009-11-19", "close": 1.74, "volume": 3333.0}, {"date": "2009-11-20", "close": 1.68, "volume": 8054.0}, {"date": "2009-11-23", "close": 1.68, "volume": 5279.0}, {"date": "2009-11-24", "close": 1.62, "volume": 2375.0}, {"date": "2009-11-25", "close": 1.68, "volume": 596.0}, {"date": "2009-11-26", "close": 1.56, "volume": 12500.0}, {"date": "2009-11-27", "close": 1.62, "volume": 9167.0}, {"date": "2009-11-30", "close": 1.62, "volume": 3375.0}, {"date": "2009-12-01", "close": 1.5, "volume": 27083.0}, {"date": "2009-12-02", "close": 1.56, "volume": 1125.0}, {"date": "2009-12-03", "close": 1.44, "volume": 34375.0}, {"date": "2009-12-04", "close": 1.32, "volume": 9542.0}, {"date": "2009-12-07", "close": 1.68, "volume": 9583.0}, {"date": "2009-12-09", "close": 1.62, "volume": 1691.0}, {"date": "2009-12-11", "close": 1.38, "volume": 1691.0}, {"date": "2009-12-14", "close": 1.5, "volume": 4250.0}, {"date": "2009-12-15", "close": 1.38, "volume": 10000.0}, {"date": "2009-12-16", "close": 1.32, "volume": 27083.0}, {"date": "2009-12-17", "close": 1.44, "volume": 3333.0}, {"date": "2009-12-18", "close": 1.32, "volume": 15943.0}, {"date": "2009-12-22", "close": 1.32, "volume": 6917.0}, {"date": "2009-12-23", "close": 1.5, "volume": 4090.0}, {"date": "2009-12-29", "close": 1.56, "volume": 21354.0}, {"date": "2009-12-30", "close": 1.68, "volume": 5833.0}, {"date": "2009-12-31", "close": 1.62, "volume": 8333.0}, {"date": "2010-01-04", "close": 1.44, "volume": 13667.0}, {"date": "2010-01-06", "close": 1.5, "volume": 26667.0}, {"date": "2010-01-07", "close": 1.38, "volume": 11583.0}, {"date": "2010-01-08", "close": 1.32, "volume": 3167.0}, {"date": "2010-01-11", "close": 1.38, "volume": 23853.0}, {"date": "2010-01-12", "close": 1.5, "volume": 12500.0}, {"date": "2010-01-13", "close": 1.74, "volume": 61365.0}, {"date": "2010-01-14", "close": 1.98, "volume": 69973.0}, {"date": "2010-01-15", "close": 2.1, "volume": 65311.0}, {"date": "2010-01-18", "close": 2.16, "volume": 61486.0}, {"date": "2010-01-19", "close": 1.86, "volume": 90724.0}, {"date": "2010-01-20", "close": 2.1, "volume": 50683.0}, {"date": "2010-01-21", "close": 2.04, "volume": 45484.0}, {"date": "2010-01-22", "close": 2.1, "volume": 43613.0}, {"date": "2010-01-25", "close": 2.34, "volume": 60833.0}, {"date": "2010-01-27", "close": 2.28, "volume": 19480.0}, {"date": "2010-01-28", "close": 2.1, "volume": 2417.0}, {"date": "2010-01-29", "close": 1.92, "volume": 20654.0}, {"date": "2010-02-01", "close": 1.8, "volume": 23333.0}, {"date": "2010-02-02", "close": 1.98, "volume": 10483.0}, {"date": "2010-02-03", "close": 2.16, "volume": 27500.0}, {"date": "2010-02-04", "close": 2.04, "volume": 4167.0}, {"date": "2010-02-05", "close": 2.16, "volume": 12317.0}, {"date": "2010-02-08", "close": 1.74, "volume": 22533.0}, {"date": "2010-02-09", "close": 1.5, "volume": 19559.0}, {"date": "2010-02-10", "close": 1.68, "volume": 35278.0}, {"date": "2010-02-11", "close": 1.98, "volume": 3903.0}, {"date": "2010-02-12", "close": 2.04, "volume": 25684.0}, {"date": "2010-02-15", "close": 2.04, "volume": 3899.0}, {"date": "2010-02-16", "close": 1.92, "volume": 15000.0}, {"date": "2010-02-17", "close": 1.92, "volume": 36944.0}, {"date": "2010-02-18", "close": 1.86, "volume": 5000.0}, {"date": "2010-02-22", "close": 2.04, "volume": 63420.0}, {"date": "2010-02-23", "close": 2.04, "volume": 19583.0}, {"date": "2010-02-24", "close": 1.92, "volume": 20120.0}, {"date": "2010-02-25", "close": 1.86, "volume": 2505.0}, {"date": "2010-02-26", "close": 1.98, "volume": 9662.0}, {"date": "2010-03-01", "close": 1.98, "volume": 14017.0}, {"date": "2010-03-02", "close": 1.92, "volume": 2317.0}, {"date": "2010-03-03", "close": 1.98, "volume": 1000.0}, {"date": "2010-03-04", "close": 1.98, "volume": 12010.0}, {"date": "2010-03-05", "close": 2.28, "volume": 84301.0}, {"date": "2010-03-08", "close": 2.22, "volume": 83592.0}, {"date": "2010-03-09", "close": 2.64, "volume": 161714.0}, {"date": "2010-03-10", "close": 2.76, "volume": 158958.0}, {"date": "2010-03-11", "close": 2.46, "volume": 89044.0}, {"date": "2010-03-12", "close": 2.52, "volume": 84605.0}, {"date": "2010-03-15", "close": 2.4, "volume": 10825.0}, {"date": "2010-03-16", "close": 2.4, "volume": 10417.0}, {"date": "2010-03-17", "close": 2.4, "volume": 34650.0}, {"date": "2010-03-18", "close": 2.46, "volume": 16595.0}, {"date": "2010-03-19", "close": 2.58, "volume": 19083.0}, {"date": "2010-03-22", "close": 2.52, "volume": 22500.0}, {"date": "2010-03-23", "close": 2.4, "volume": 28097.0}, {"date": "2010-03-24", "close": 2.52, "volume": 13750.0}, {"date": "2010-03-25", "close": 2.52, "volume": 9553.0}, {"date": "2010-03-26", "close": 2.4, "volume": 55833.0}, {"date": "2010-03-29", "close": 2.22, "volume": 26918.0}, {"date": "2010-03-30", "close": 2.28, "volume": 7821.0}, {"date": "2010-03-31", "close": 2.28, "volume": 2295.0}, {"date": "2010-04-01", "close": 2.46, "volume": 2917.0}, {"date": "2010-04-06", "close": 2.7, "volume": 16822.0}, {"date": "2010-04-07", "close": 2.76, "volume": 136799.0}, {"date": "2010-04-08", "close": 2.7, "volume": 43131.0}, {"date": "2010-04-09", "close": 2.76, "volume": 4617.0}, {"date": "2010-04-12", "close": 2.7, "volume": 6330.0}, {"date": "2010-04-13", "close": 2.64, "volume": 24699.0}, {"date": "2010-04-14", "close": 2.58, "volume": 15333.0}, {"date": "2010-04-15", "close": 2.76, "volume": 13622.0}, {"date": "2010-04-16", "close": 2.76, "volume": 4144.0}, {"date": "2010-04-19", "close": 3.24, "volume": 39902.0}, {"date": "2010-04-20", "close": 3.3, "volume": 78669.0}, {"date": "2010-04-21", "close": 3.3, "volume": 26468.0}, {"date": "2010-04-22", "close": 3.36, "volume": 33892.0}, {"date": "2010-04-23", "close": 3.12, "volume": 4171.0}, {"date": "2010-04-27", "close": 3.48, "volume": 5417.0}, {"date": "2010-04-28", "close": 3.36, "volume": 18201.0}, {"date": "2010-04-29", "close": 3.72, "volume": 43431.0}, {"date": "2010-04-30", "close": 3.96, "volume": 30058.0}, {"date": "2010-05-03", "close": 3.72, "volume": 19313.0}, {"date": "2010-05-04", "close": 3.36, "volume": 33353.0}, {"date": "2010-05-05", "close": 3.54, "volume": 50062.0}, {"date": "2010-05-06", "close": 3.12, "volume": 31882.0}, {"date": "2010-05-07", "close": 2.88, "volume": 20096.0}, {"date": "2010-05-10", "close": 3.42, "volume": 14667.0}, {"date": "2010-05-11", "close": 2.94, "volume": 18743.0}, {"date": "2010-05-12", "close": 3.24, "volume": 2017.0}, {"date": "2010-05-13", "close": 3.18, "volume": 3583.0}, {"date": "2010-05-14", "close": 3.24, "volume": 4717.0}, {"date": "2010-05-17", "close": 3.0, "volume": 2214.0}, {"date": "2010-05-18", "close": 2.64, "volume": 20500.0}, {"date": "2010-05-19", "close": 2.64, "volume": 4583.0}, {"date": "2010-05-20", "close": 2.22, "volume": 15063.0}, {"date": "2010-05-21", "close": 2.22, "volume": 29396.0}, {"date": "2010-05-24", "close": 2.4, "volume": 1250.0}, {"date": "2010-05-25", "close": 2.4, "volume": 4167.0}, {"date": "2010-05-26", "close": 2.1, "volume": 417.0}, {"date": "2010-05-27", "close": 2.22, "volume": 8417.0}, {"date": "2010-05-28", "close": 2.82, "volume": 4500.0}, {"date": "2010-05-31", "close": 2.76, "volume": 1250.0}, {"date": "2010-06-01", "close": 2.52, "volume": 289.0}, {"date": "2010-06-03", "close": 2.16, "volume": 7075.0}, {"date": "2010-06-04", "close": 2.46, "volume": 6961.0}, {"date": "2010-06-08", "close": 2.76, "volume": 4121.0}, {"date": "2010-06-09", "close": 2.46, "volume": 1042.0}, {"date": "2010-06-10", "close": 2.7, "volume": 1667.0}, {"date": "2010-06-16", "close": 2.7, "volume": 9250.0}, {"date": "2010-06-17", "close": 2.88, "volume": 17682.0}, {"date": "2010-06-18", "close": 2.64, "volume": 6200.0}, {"date": "2010-06-21", "close": 2.58, "volume": 258.0}, {"date": "2010-06-22", "close": 2.88, "volume": 8583.0}, {"date": "2010-06-23", "close": 3.18, "volume": 25310.0}, {"date": "2010-06-24", "close": 3.0, "volume": 7083.0}, {"date": "2010-06-25", "close": 3.06, "volume": 2375.0}, {"date": "2010-06-28", "close": 3.12, "volume": 7576.0}, {"date": "2010-06-29", "close": 2.76, "volume": 3810.0}, {"date": "2010-06-30", "close": 2.58, "volume": 5583.0}, {"date": "2010-07-01", "close": 2.64, "volume": 1574.0}, {"date": "2010-07-02", "close": 2.64, "volume": 833.0}, {"date": "2010-07-05", "close": 2.82, "volume": 1583.0}, {"date": "2010-07-07", "close": 2.46, "volume": 3938.0}, {"date": "2010-07-08", "close": 2.34, "volume": 16071.0}, {"date": "2010-07-09", "close": 2.76, "volume": 1603.0}, {"date": "2010-07-12", "close": 2.76, "volume": 1533.0}, {"date": "2010-07-13", "close": 2.7, "volume": 5000.0}, {"date": "2010-07-14", "close": 2.7, "volume": 1721.0}, {"date": "2010-07-15", "close": 2.52, "volume": 11863.0}, {"date": "2010-07-16", "close": 2.52, "volume": 3095.0}, {"date": "2010-07-19", "close": 2.52, "volume": 1409.0}, {"date": "2010-07-21", "close": 2.34, "volume": 4167.0}, {"date": "2010-07-23", "close": 2.4, "volume": 8333.0}, {"date": "2010-07-26", "close": 2.64, "volume": 3333.0}, {"date": "2010-07-27", "close": 2.28, "volume": 60057.0}, {"date": "2010-07-28", "close": 2.28, "volume": 13006.0}, {"date": "2010-07-29", "close": 2.28, "volume": 47813.0}, {"date": "2010-07-30", "close": 2.22, "volume": 9167.0}, {"date": "2010-08-02", "close": 2.7, "volume": 39320.0}, {"date": "2010-08-03", "close": 2.64, "volume": 29734.0}, {"date": "2010-08-04", "close": 2.88, "volume": 94094.0}, {"date": "2010-08-05", "close": 2.88, "volume": 12420.0}, {"date": "2010-08-06", "close": 3.06, "volume": 77741.0}, {"date": "2010-08-09", "close": 2.88, "volume": 5833.0}, {"date": "2010-08-10", "close": 3.0, "volume": 33462.0}, {"date": "2010-08-11", "close": 3.0, "volume": 10417.0}, {"date": "2010-08-12", "close": 2.76, "volume": 14728.0}, {"date": "2010-08-13", "close": 2.76, "volume": 2583.0}, {"date": "2010-08-16", "close": 2.82, "volume": 3943.0}, {"date": "2010-08-17", "close": 3.24, "volume": 37737.0}, {"date": "2010-08-18", "close": 3.18, "volume": 36869.0}, {"date": "2010-08-19", "close": 3.12, "volume": 73220.0}, {"date": "2010-08-20", "close": 3.0, "volume": 22617.0}, {"date": "2010-08-23", "close": 3.18, "volume": 157.0}, {"date": "2010-08-24", "close": 3.12, "volume": 4000.0}, {"date": "2010-08-25", "close": 3.6, "volume": 71532.0}, {"date": "2010-08-26", "close": 3.84, "volume": 109269.0}, {"date": "2010-08-27", "close": 3.66, "volume": 20594.0}, {"date": "2010-08-30", "close": 3.54, "volume": 15760.0}, {"date": "2010-08-31", "close": 3.48, "volume": 2809.0}, {"date": "2010-09-01", "close": 3.54, "volume": 2500.0}, {"date": "2010-09-02", "close": 3.54, "volume": 20478.0}, {"date": "2010-09-03", "close": 3.66, "volume": 10677.0}, {"date": "2010-09-06", "close": 3.6, "volume": 12360.0}, {"date": "2010-09-07", "close": 3.6, "volume": 8623.0}, {"date": "2010-09-08", "close": 4.32, "volume": 41029.0}, {"date": "2010-09-09", "close": 4.2, "volume": 37738.0}, {"date": "2010-09-10", "close": 4.32, "volume": 17942.0}, {"date": "2010-09-13", "close": 4.2, "volume": 7869.0}, {"date": "2010-09-14", "close": 4.32, "volume": 14050.0}, {"date": "2010-09-15", "close": 4.32, "volume": 40750.0}, {"date": "2010-09-16", "close": 4.26, "volume": 35489.0}, {"date": "2010-09-17", "close": 4.26, "volume": 5958.0}, {"date": "2010-09-20", "close": 4.2, "volume": 17750.0}, {"date": "2010-09-21", "close": 4.08, "volume": 3686.0}, {"date": "2010-09-22", "close": 4.26, "volume": 11935.0}, {"date": "2010-09-23", "close": 4.38, "volume": 11093.0}, {"date": "2010-09-24", "close": 4.5, "volume": 28396.0}, {"date": "2010-09-27", "close": 4.62, "volume": 24604.0}, {"date": "2010-09-28", "close": 4.92, "volume": 27782.0}, {"date": "2010-09-29", "close": 4.62, "volume": 7583.0}, {"date": "2010-09-30", "close": 4.8, "volume": 16583.0}, {"date": "2010-10-01", "close": 5.04, "volume": 37063.0}, {"date": "2010-10-04", "close": 4.68, "volume": 44165.0}, {"date": "2010-10-05", "close": 4.56, "volume": 16365.0}, {"date": "2010-10-06", "close": 4.5, "volume": 19848.0}, {"date": "2010-10-07", "close": 5.16, "volume": 49070.0}, {"date": "2010-10-08", "close": 5.04, "volume": 39104.0}, {"date": "2010-10-11", "close": 5.34, "volume": 23388.0}, {"date": "2010-10-12", "close": 5.4, "volume": 18281.0}, {"date": "2010-10-13", "close": 5.16, "volume": 14784.0}, {"date": "2010-10-14", "close": 4.98, "volume": 15161.0}, {"date": "2010-10-15", "close": 5.1, "volume": 11382.0}, {"date": "2010-10-18", "close": 5.34, "volume": 21647.0}, {"date": "2010-10-19", "close": 5.28, "volume": 17258.0}, {"date": "2010-10-20", "close": 4.86, "volume": 13306.0}, {"date": "2010-10-21", "close": 4.5, "volume": 59392.0}, {"date": "2010-10-22", "close": 4.62, "volume": 10012.0}, {"date": "2010-10-25", "close": 4.98, "volume": 5494.0}, {"date": "2010-10-26", "close": 4.8, "volume": 18425.0}, {"date": "2010-10-27", "close": 4.56, "volume": 9104.0}, {"date": "2010-10-28", "close": 4.38, "volume": 23384.0}, {"date": "2010-10-29", "close": 4.44, "volume": 8092.0}, {"date": "2010-11-01", "close": 4.5, "volume": 4950.0}, {"date": "2010-11-02", "close": 4.62, "volume": 2893.0}, {"date": "2010-11-03", "close": 4.68, "volume": 17385.0}, {"date": "2010-11-04", "close": 4.92, "volume": 24176.0}, {"date": "2010-11-05", "close": 4.8, "volume": 8054.0}, {"date": "2010-11-08", "close": 4.62, "volume": 12976.0}, {"date": "2010-11-09", "close": 4.56, "volume": 833.0}, {"date": "2010-11-10", "close": 4.5, "volume": 4925.0}, {"date": "2010-11-11", "close": 4.68, "volume": 13583.0}, {"date": "2010-11-12", "close": 4.56, "volume": 403.0}, {"date": "2010-11-15", "close": 4.08, "volume": 25090.0}, {"date": "2010-11-16", "close": 4.02, "volume": 19708.0}, {"date": "2010-11-17", "close": 3.84, "volume": 16878.0}, {"date": "2010-11-18", "close": 3.96, "volume": 5540.0}, {"date": "2010-11-19", "close": 4.2, "volume": 5138.0}, {"date": "2010-11-22", "close": 4.08, "volume": 1514.0}, {"date": "2010-11-23", "close": 4.08, "volume": 11570.0}, {"date": "2010-11-24", "close": 4.02, "volume": 14542.0}, {"date": "2010-11-25", "close": 3.96, "volume": 14583.0}, {"date": "2010-11-26", "close": 3.78, "volume": 25296.0}, {"date": "2010-11-29", "close": 3.78, "volume": 21020.0}, {"date": "2010-11-30", "close": 3.9, "volume": 8268.0}, {"date": "2010-12-01", "close": 4.02, "volume": 903.0}, {"date": "2010-12-02", "close": 3.96, "volume": 14838.0}, {"date": "2010-12-03", "close": 3.96, "volume": 4648.0}, {"date": "2010-12-06", "close": 3.96, "volume": 2574.0}, {"date": "2010-12-07", "close": 4.08, "volume": 6583.0}, {"date": "2010-12-08", "close": 3.96, "volume": 16610.0}, {"date": "2010-12-09", "close": 3.72, "volume": 15141.0}, {"date": "2010-12-10", "close": 3.78, "volume": 23833.0}, {"date": "2010-12-13", "close": 3.48, "volume": 30745.0}, {"date": "2010-12-14", "close": 3.66, "volume": 21648.0}, {"date": "2010-12-15", "close": 3.78, "volume": 15417.0}, {"date": "2010-12-16", "close": 3.9, "volume": 11567.0}, {"date": "2010-12-17", "close": 3.84, "volume": 18629.0}, {"date": "2010-12-20", "close": 3.9, "volume": 6885.0}, {"date": "2010-12-21", "close": 3.72, "volume": 20784.0}, {"date": "2010-12-22", "close": 3.96, "volume": 16208.0}, {"date": "2010-12-23", "close": 4.14, "volume": 18647.0}, {"date": "2010-12-24", "close": 4.56, "volume": 34883.0}, {"date": "2010-12-29", "close": 4.8, "volume": 14900.0}, {"date": "2010-12-30", "close": 5.28, "volume": 42094.0}, {"date": "2010-12-31", "close": 5.04, "volume": 21495.0}, {"date": "2011-01-04", "close": 5.04, "volume": 28958.0}, {"date": "2011-01-05", "close": 4.8, "volume": 31392.0}, {"date": "2011-01-06", "close": 4.56, "volume": 35459.0}, {"date": "2011-01-07", "close": 4.44, "volume": 17668.0}, {"date": "2011-01-10", "close": 4.56, "volume": 10917.0}, {"date": "2011-01-11", "close": 4.8, "volume": 4917.0}, {"date": "2011-01-12", "close": 4.86, "volume": 4041.0}, {"date": "2011-01-13", "close": 5.04, "volume": 10012.0}, {"date": "2011-01-14", "close": 5.64, "volume": 58357.0}, {"date": "2011-01-17", "close": 6.0, "volume": 38482.0}, {"date": "2011-01-18", "close": 5.7, "volume": 14398.0}, {"date": "2011-01-19", "close": 5.52, "volume": 23765.0}, {"date": "2011-01-20", "close": 5.28, "volume": 25096.0}, {"date": "2011-01-21", "close": 5.1, "volume": 15071.0}, {"date": "2011-01-24", "close": 5.04, "volume": 31405.0}, {"date": "2011-01-25", "close": 4.68, "volume": 59340.0}, {"date": "2011-01-27", "close": 4.56, "volume": 11981.0}, {"date": "2011-01-28", "close": 4.32, "volume": 52338.0}, {"date": "2011-01-31", "close": 4.26, "volume": 8726.0}, {"date": "2011-02-01", "close": 4.56, "volume": 18783.0}, {"date": "2011-02-02", "close": 4.62, "volume": 8083.0}, {"date": "2011-02-03", "close": 4.68, "volume": 11118.0}, {"date": "2011-02-04", "close": 4.56, "volume": 32250.0}, {"date": "2011-02-07", "close": 4.26, "volume": 29750.0}, {"date": "2011-02-08", "close": 4.2, "volume": 10067.0}, {"date": "2011-02-09", "close": 4.32, "volume": 6158.0}, {"date": "2011-02-10", "close": 4.5, "volume": 2958.0}, {"date": "2011-02-11", "close": 4.32, "volume": 4117.0}, {"date": "2011-02-14", "close": 4.26, "volume": 2917.0}, {"date": "2011-02-15", "close": 4.2, "volume": 7323.0}, {"date": "2011-02-16", "close": 4.32, "volume": 9285.0}, {"date": "2011-02-17", "close": 4.38, "volume": 5300.0}, {"date": "2011-02-18", "close": 4.38, "volume": 2542.0}, {"date": "2011-02-21", "close": 4.2, "volume": 10429.0}, {"date": "2011-02-22", "close": 4.2, "volume": 4583.0}, {"date": "2011-02-23", "close": 4.2, "volume": 2469.0}, {"date": "2011-02-24", "close": 4.26, "volume": 7044.0}, {"date": "2011-02-25", "close": 4.2, "volume": 7398.0}, {"date": "2011-02-28", "close": 4.38, "volume": 2244.0}, {"date": "2011-03-01", "close": 4.56, "volume": 21407.0}, {"date": "2011-03-02", "close": 4.68, "volume": 6400.0}, {"date": "2011-03-03", "close": 4.8, "volume": 15241.0}, {"date": "2011-03-04", "close": 5.04, "volume": 23417.0}, {"date": "2011-03-08", "close": 5.04, "volume": 61812.0}, {"date": "2011-03-09", "close": 5.52, "volume": 47512.0}, {"date": "2011-03-10", "close": 5.1, "volume": 13443.0}, {"date": "2011-03-11", "close": 5.1, "volume": 8992.0}, {"date": "2011-03-14", "close": 5.04, "volume": 22638.0}, {"date": "2011-03-15", "close": 4.56, "volume": 43158.0}, {"date": "2011-03-16", "close": 4.32, "volume": 9000.0}, {"date": "2011-03-17", "close": 5.4, "volume": 30525.0}, {"date": "2011-03-18", "close": 5.1, "volume": 51111.0}, {"date": "2011-03-21", "close": 5.28, "volume": 2335.0}, {"date": "2011-03-22", "close": 5.4, "volume": 30125.0}, {"date": "2011-03-23", "close": 5.28, "volume": 2687.0}, {"date": "2011-03-24", "close": 5.16, "volume": 6990.0}, {"date": "2011-03-25", "close": 5.04, "volume": 1458.0}, {"date": "2011-03-28", "close": 4.92, "volume": 11590.0}, {"date": "2011-03-29", "close": 4.92, "volume": 3114.0}, {"date": "2011-03-30", "close": 4.8, "volume": 4743.0}, {"date": "2011-03-31", "close": 5.28, "volume": 15950.0}, {"date": "2011-04-01", "close": 4.92, "volume": 2833.0}, {"date": "2011-04-04", "close": 4.92, "volume": 10563.0}, {"date": "2011-04-05", "close": 4.92, "volume": 11042.0}, {"date": "2011-04-06", "close": 4.8, "volume": 27744.0}, {"date": "2011-04-07", "close": 5.28, "volume": 48019.0}, {"date": "2011-04-08", "close": 5.64, "volume": 43304.0}, {"date": "2011-04-11", "close": 5.76, "volume": 32095.0}, {"date": "2011-04-12", "close": 5.16, "volume": 20064.0}, {"date": "2011-04-13", "close": 5.88, "volume": 20171.0}, {"date": "2011-04-14", "close": 5.94, "volume": 18869.0}, {"date": "2011-04-15", "close": 6.12, "volume": 31937.0}, {"date": "2011-04-18", "close": 7.56, "volume": 52763.0}, {"date": "2011-04-19", "close": 7.62, "volume": 34895.0}, {"date": "2011-04-20", "close": 7.56, "volume": 10994.0}, {"date": "2011-04-21", "close": 7.56, "volume": 2734.0}, {"date": "2011-04-27", "close": 7.68, "volume": 28150.0}, {"date": "2011-04-28", "close": 7.02, "volume": 9770.0}, {"date": "2011-04-29", "close": 6.84, "volume": 17872.0}, {"date": "2011-05-02", "close": 6.3, "volume": 28070.0}, {"date": "2011-05-03", "close": 6.3, "volume": 6083.0}, {"date": "2011-05-04", "close": 6.36, "volume": 6195.0}, {"date": "2011-05-05", "close": 6.6, "volume": 10931.0}, {"date": "2011-05-06", "close": 6.6, "volume": 7383.0}, {"date": "2011-05-09", "close": 6.0, "volume": 31342.0}, {"date": "2011-05-10", "close": 5.88, "volume": 6593.0}, {"date": "2011-05-11", "close": 5.04, "volume": 53142.0}, {"date": "2011-05-12", "close": 5.1, "volume": 16832.0}, {"date": "2011-05-13", "close": 4.98, "volume": 15400.0}, {"date": "2011-05-16", "close": 4.56, "volume": 39103.0}, {"date": "2011-05-17", "close": 4.74, "volume": 1119.0}, {"date": "2011-05-18", "close": 4.56, "volume": 8750.0}, {"date": "2011-05-19", "close": 4.68, "volume": 47500.0}, {"date": "2011-05-20", "close": 4.68, "volume": 11715.0}, {"date": "2011-05-23", "close": 6.12, "volume": 54831.0}, {"date": "2011-05-24", "close": 5.52, "volume": 20053.0}, {"date": "2011-05-25", "close": 5.46, "volume": 24817.0}, {"date": "2011-05-26", "close": 5.52, "volume": 5000.0}, {"date": "2011-05-27", "close": 5.52, "volume": 2255.0}, {"date": "2011-05-30", "close": 5.4, "volume": 6525.0}, {"date": "2011-05-31", "close": 5.4, "volume": 2300.0}, {"date": "2011-06-01", "close": 5.52, "volume": 5830.0}, {"date": "2011-06-02", "close": 5.4, "volume": 458.0}, {"date": "2011-06-03", "close": 5.1, "volume": 6680.0}, {"date": "2011-06-06", "close": 5.1, "volume": 4822.0}, {"date": "2011-06-07", "close": 5.28, "volume": 24171.0}, {"date": "2011-06-08", "close": 5.28, "volume": 12977.0}, {"date": "2011-06-09", "close": 6.3, "volume": 74068.0}, {"date": "2011-06-10", "close": 6.06, "volume": 14552.0}, {"date": "2011-06-14", "close": 6.18, "volume": 20630.0}, {"date": "2011-06-15", "close": 5.82, "volume": 14743.0}, {"date": "2011-06-16", "close": 5.28, "volume": 17460.0}, {"date": "2011-06-17", "close": 5.16, "volume": 8846.0}, {"date": "2011-06-20", "close": 4.74, "volume": 20616.0}, {"date": "2011-06-21", "close": 4.92, "volume": 2083.0}, {"date": "2011-06-22", "close": 4.8, "volume": 1619.0}, {"date": "2011-06-23", "close": 4.68, "volume": 2500.0}, {"date": "2011-06-24", "close": 4.56, "volume": 3365.0}, {"date": "2011-06-27", "close": 4.26, "volume": 13450.0}, {"date": "2011-06-28", "close": 4.56, "volume": 13756.0}, {"date": "2011-06-29", "close": 4.44, "volume": 9013.0}, {"date": "2011-06-30", "close": 4.56, "volume": 14333.0}, {"date": "2011-07-01", "close": 4.74, "volume": 12649.0}, {"date": "2011-07-04", "close": 4.32, "volume": 17238.0}, {"date": "2011-07-05", "close": 4.44, "volume": 829.0}, {"date": "2011-07-06", "close": 4.38, "volume": 30414.0}, {"date": "2011-07-07", "close": 4.56, "volume": 9333.0}, {"date": "2011-07-08", "close": 4.74, "volume": 7475.0}, {"date": "2011-07-11", "close": 4.68, "volume": 5417.0}, {"date": "2011-07-12", "close": 4.44, "volume": 7328.0}, {"date": "2011-07-13", "close": 4.44, "volume": 3971.0}, {"date": "2011-07-14", "close": 4.32, "volume": 3160.0}, {"date": "2011-07-15", "close": 4.44, "volume": 1811.0}, {"date": "2011-07-18", "close": 4.44, "volume": 365.0}, {"date": "2011-07-19", "close": 4.44, "volume": 1250.0}, {"date": "2011-07-20", "close": 4.32, "volume": 8047.0}, {"date": "2011-07-21", "close": 4.56, "volume": 500.0}, {"date": "2011-07-22", "close": 4.62, "volume": 1250.0}, {"date": "2011-07-25", "close": 4.56, "volume": 8363.0}, {"date": "2011-07-26", "close": 4.38, "volume": 833.0}, {"date": "2011-07-27", "close": 4.56, "volume": 917.0}, {"date": "2011-08-01", "close": 4.32, "volume": 38085.0}, {"date": "2011-08-02", "close": 4.32, "volume": 13042.0}, {"date": "2011-08-03", "close": 4.08, "volume": 7000.0}, {"date": "2011-08-04", "close": 4.14, "volume": 8583.0}, {"date": "2011-08-05", "close": 3.6, "volume": 28637.0}, {"date": "2011-08-08", "close": 3.48, "volume": 16041.0}, {"date": "2011-08-09", "close": 3.3, "volume": 8208.0}, {"date": "2011-08-10", "close": 3.6, "volume": 3041.0}, {"date": "2011-08-11", "close": 3.6, "volume": 10550.0}, {"date": "2011-08-12", "close": 3.84, "volume": 10972.0}, {"date": "2011-08-15", "close": 3.84, "volume": 4167.0}, {"date": "2011-08-16", "close": 3.6, "volume": 6193.0}, {"date": "2011-08-17", "close": 3.6, "volume": 6333.0}, {"date": "2011-08-18", "close": 3.9, "volume": 19055.0}, {"date": "2011-08-19", "close": 3.6, "volume": 6118.0}, {"date": "2011-08-22", "close": 3.48, "volume": 12080.0}, {"date": "2011-08-23", "close": 3.72, "volume": 35083.0}, {"date": "2011-08-24", "close": 3.6, "volume": 4458.0}, {"date": "2011-08-25", "close": 3.6, "volume": 12635.0}, {"date": "2011-08-26", "close": 3.72, "volume": 7021.0}, {"date": "2011-08-29", "close": 3.66, "volume": 16250.0}, {"date": "2011-08-30", "close": 3.6, "volume": 9092.0}, {"date": "2011-08-31", "close": 3.6, "volume": 11283.0}, {"date": "2011-09-01", "close": 3.48, "volume": 9692.0}, {"date": "2011-09-02", "close": 3.48, "volume": 1042.0}, {"date": "2011-09-05", "close": 3.36, "volume": 12604.0}, {"date": "2011-09-06", "close": 3.36, "volume": 2500.0}, {"date": "2011-09-07", "close": 3.48, "volume": 15283.0}, {"date": "2011-09-08", "close": 3.42, "volume": 13543.0}, {"date": "2011-09-09", "close": 3.48, "volume": 4760.0}, {"date": "2011-09-12", "close": 3.24, "volume": 25577.0}, {"date": "2011-09-14", "close": 3.36, "volume": 11001.0}, {"date": "2011-09-15", "close": 3.3, "volume": 6583.0}, {"date": "2011-09-16", "close": 3.36, "volume": 2500.0}, {"date": "2011-09-19", "close": 3.3, "volume": 7483.0}, {"date": "2011-09-20", "close": 3.18, "volume": 17083.0}, {"date": "2011-09-21", "close": 3.06, "volume": 56908.0}, {"date": "2011-09-22", "close": 3.12, "volume": 90646.0}, {"date": "2011-09-23", "close": 3.0, "volume": 22012.0}, {"date": "2011-09-26", "close": 2.88, "volume": 29671.0}, {"date": "2011-09-27", "close": 2.46, "volume": 73017.0}, {"date": "2011-09-28", "close": 2.7, "volume": 25128.0}, {"date": "2011-09-29", "close": 2.76, "volume": 9615.0}, {"date": "2011-09-30", "close": 3.0, "volume": 76848.0}, {"date": "2011-10-03", "close": 2.88, "volume": 5380.0}, {"date": "2011-10-04", "close": 2.76, "volume": 21581.0}, {"date": "2011-10-05", "close": 2.76, "volume": 12294.0}, {"date": "2011-10-06", "close": 2.82, "volume": 6667.0}, {"date": "2011-10-07", "close": 3.0, "volume": 15094.0}, {"date": "2011-10-10", "close": 2.82, "volume": 9801.0}, {"date": "2011-10-11", "close": 3.0, "volume": 8000.0}, {"date": "2011-10-12", "close": 3.0, "volume": 5748.0}, {"date": "2011-10-13", "close": 2.88, "volume": 16684.0}, {"date": "2011-10-14", "close": 2.88, "volume": 1272.0}, {"date": "2011-10-17", "close": 2.94, "volume": 11020.0}, {"date": "2011-10-18", "close": 2.88, "volume": 13583.0}, {"date": "2011-10-19", "close": 2.76, "volume": 5833.0}, {"date": "2011-10-20", "close": 2.76, "volume": 29199.0}, {"date": "2011-10-21", "close": 2.7, "volume": 8750.0}, {"date": "2011-10-24", "close": 2.76, "volume": 41667.0}, {"date": "2011-10-26", "close": 2.76, "volume": 8333.0}, {"date": "2011-10-27", "close": 3.0, "volume": 12405.0}, {"date": "2011-10-28", "close": 3.12, "volume": 25563.0}, {"date": "2011-10-31", "close": 3.06, "volume": 8378.0}, {"date": "2011-11-01", "close": 3.0, "volume": 267.0}, {"date": "2011-11-02", "close": 3.06, "volume": 11040.0}, {"date": "2011-11-03", "close": 3.0, "volume": 3604.0}, {"date": "2011-11-04", "close": 3.06, "volume": 6667.0}, {"date": "2011-11-08", "close": 3.24, "volume": 6250.0}, {"date": "2011-11-09", "close": 3.12, "volume": 4836.0}, {"date": "2011-11-11", "close": 3.12, "volume": 833.0}, {"date": "2011-11-14", "close": 3.06, "volume": 1511.0}, {"date": "2011-11-15", "close": 2.88, "volume": 3505.0}, {"date": "2011-11-16", "close": 2.88, "volume": 662.0}, {"date": "2011-11-17", "close": 3.72, "volume": 151533.0}, {"date": "2011-11-18", "close": 3.54, "volume": 29905.0}, {"date": "2011-11-21", "close": 3.36, "volume": 30517.0}, {"date": "2011-11-23", "close": 2.88, "volume": 25123.0}, {"date": "2011-11-24", "close": 2.64, "volume": 1833.0}, {"date": "2011-11-25", "close": 3.06, "volume": 833.0}, {"date": "2011-11-30", "close": 2.88, "volume": 2083.0}, {"date": "2011-12-01", "close": 3.06, "volume": 10817.0}, {"date": "2011-12-02", "close": 2.94, "volume": 11917.0}, {"date": "2011-12-05", "close": 2.94, "volume": 12583.0}, {"date": "2011-12-06", "close": 2.76, "volume": 9417.0}, {"date": "2011-12-07", "close": 2.88, "volume": 12000.0}, {"date": "2011-12-09", "close": 2.76, "volume": 21013.0}, {"date": "2011-12-12", "close": 2.76, "volume": 8333.0}, {"date": "2011-12-13", "close": 2.64, "volume": 7292.0}, {"date": "2011-12-15", "close": 2.94, "volume": 833.0}, {"date": "2011-12-20", "close": 2.7, "volume": 315.0}, {"date": "2011-12-21", "close": 2.4, "volume": 9779.0}, {"date": "2011-12-23", "close": 2.4, "volume": 2083.0}, {"date": "2011-12-29", "close": 2.4, "volume": 2333.0}, {"date": "2011-12-30", "close": 2.4, "volume": 49500.0}, {"date": "2012-01-04", "close": 2.52, "volume": 2711.0}, {"date": "2012-01-06", "close": 2.28, "volume": 5000.0}, {"date": "2012-01-09", "close": 2.16, "volume": 19159.0}, {"date": "2012-01-11", "close": 2.28, "volume": 74600.0}, {"date": "2012-01-12", "close": 2.58, "volume": 1500.0}, {"date": "2012-01-16", "close": 2.52, "volume": 917.0}, {"date": "2012-01-18", "close": 2.76, "volume": 18794.0}, {"date": "2012-01-19", "close": 2.64, "volume": 22251.0}, {"date": "2012-01-20", "close": 2.52, "volume": 3038.0}, {"date": "2012-01-23", "close": 2.58, "volume": 17500.0}, {"date": "2012-01-24", "close": 2.64, "volume": 4833.0}, {"date": "2012-01-30", "close": 2.46, "volume": 2939.0}, {"date": "2012-01-31", "close": 2.58, "volume": 12375.0}, {"date": "2012-02-01", "close": 2.28, "volume": 8333.0}, {"date": "2012-02-02", "close": 2.34, "volume": 5833.0}, {"date": "2012-02-03", "close": 2.28, "volume": 2892.0}, {"date": "2012-02-08", "close": 2.58, "volume": 9916.0}, {"date": "2012-02-09", "close": 2.64, "volume": 21167.0}, {"date": "2012-02-10", "close": 2.82, "volume": 12208.0}, {"date": "2012-02-14", "close": 3.3, "volume": 70478.0}, {"date": "2012-02-15", "close": 3.6, "volume": 16622.0}, {"date": "2012-02-16", "close": 3.48, "volume": 44128.0}, {"date": "2012-02-17", "close": 3.6, "volume": 31199.0}, {"date": "2012-02-20", "close": 3.48, "volume": 17056.0}, {"date": "2012-02-21", "close": 3.66, "volume": 40201.0}, {"date": "2012-02-22", "close": 3.6, "volume": 8781.0}, {"date": "2012-02-23", "close": 3.6, "volume": 24257.0}, {"date": "2012-02-24", "close": 3.96, "volume": 53432.0}, {"date": "2012-02-27", "close": 4.2, "volume": 12181.0}, {"date": "2012-02-28", "close": 3.96, "volume": 8458.0}, {"date": "2012-02-29", "close": 3.96, "volume": 22861.0}, {"date": "2012-03-01", "close": 3.96, "volume": 14096.0}, {"date": "2012-03-05", "close": 4.08, "volume": 16024.0}, {"date": "2012-03-06", "close": 4.02, "volume": 12243.0}, {"date": "2012-03-07", "close": 3.9, "volume": 10190.0}, {"date": "2012-03-08", "close": 3.84, "volume": 10000.0}, {"date": "2012-03-12", "close": 3.84, "volume": 9000.0}, {"date": "2012-03-13", "close": 3.84, "volume": 4667.0}, {"date": "2012-03-14", "close": 3.84, "volume": 12667.0}, {"date": "2012-03-15", "close": 3.84, "volume": 15792.0}, {"date": "2012-03-16", "close": 3.84, "volume": 55167.0}, {"date": "2012-03-19", "close": 3.84, "volume": 12252.0}, {"date": "2012-03-20", "close": 3.78, "volume": 49250.0}, {"date": "2012-03-21", "close": 3.66, "volume": 9160.0}, {"date": "2012-03-22", "close": 3.6, "volume": 423.0}, {"date": "2012-03-23", "close": 3.6, "volume": 2910.0}, {"date": "2012-03-26", "close": 3.6, "volume": 9167.0}, {"date": "2012-03-27", "close": 3.72, "volume": 1667.0}, {"date": "2012-03-28", "close": 3.66, "volume": 18750.0}, {"date": "2012-03-29", "close": 3.84, "volume": 25417.0}, {"date": "2012-03-30", "close": 3.96, "volume": 2833.0}, {"date": "2012-04-02", "close": 3.84, "volume": 4167.0}, {"date": "2012-04-03", "close": 3.96, "volume": 8333.0}, {"date": "2012-04-04", "close": 3.96, "volume": 4917.0}, {"date": "2012-04-05", "close": 3.84, "volume": 2705.0}, {"date": "2012-04-10", "close": 3.84, "volume": 6250.0}, {"date": "2012-04-11", "close": 3.66, "volume": 417.0}, {"date": "2012-04-12", "close": 3.6, "volume": 1878.0}, {"date": "2012-04-13", "close": 3.6, "volume": 14971.0}, {"date": "2012-04-16", "close": 3.48, "volume": 8845.0}, {"date": "2012-04-17", "close": 3.36, "volume": 164583.0}, {"date": "2012-04-18", "close": 3.48, "volume": 1396.0}, {"date": "2012-04-23", "close": 3.24, "volume": 1250.0}, {"date": "2012-04-24", "close": 3.24, "volume": 1250.0}, {"date": "2012-04-27", "close": 3.24, "volume": 5067.0}, {"date": "2012-04-30", "close": 3.24, "volume": 2817.0}, {"date": "2012-05-01", "close": 3.0, "volume": 38231.0}, {"date": "2012-05-02", "close": 2.88, "volume": 8683.0}, {"date": "2012-05-03", "close": 2.82, "volume": 13083.0}, {"date": "2012-05-04", "close": 2.88, "volume": 8333.0}, {"date": "2012-05-07", "close": 2.7, "volume": 16667.0}, {"date": "2012-05-08", "close": 2.7, "volume": 608.0}, {"date": "2012-05-09", "close": 2.7, "volume": 8333.0}, {"date": "2012-05-10", "close": 2.7, "volume": 3333.0}, {"date": "2012-05-15", "close": 2.52, "volume": 4167.0}, {"date": "2012-05-16", "close": 2.52, "volume": 417.0}, {"date": "2012-05-17", "close": 2.52, "volume": 2784.0}, {"date": "2012-05-18", "close": 2.16, "volume": 833.0}, {"date": "2012-05-21", "close": 2.16, "volume": 5250.0}, {"date": "2012-05-23", "close": 2.16, "volume": 4167.0}, {"date": "2012-05-24", "close": 2.16, "volume": 1646.0}, {"date": "2012-05-25", "close": 2.28, "volume": 1250.0}, {"date": "2012-05-28", "close": 2.28, "volume": 1667.0}, {"date": "2012-05-29", "close": 2.28, "volume": 2083.0}, {"date": "2012-05-30", "close": 2.4, "volume": 165979.0}, {"date": "2012-05-31", "close": 2.4, "volume": 94583.0}, {"date": "2012-06-01", "close": 2.4, "volume": 20833.0}, {"date": "2012-06-04", "close": 2.4, "volume": 16667.0}, {"date": "2012-06-05", "close": 2.28, "volume": 17500.0}, {"date": "2012-06-06", "close": 2.4, "volume": 11111.0}, {"date": "2012-06-07", "close": 2.4, "volume": 162500.0}, {"date": "2012-06-08", "close": 2.4, "volume": 54167.0}, {"date": "2012-06-12", "close": 2.4, "volume": 792.0}, {"date": "2012-06-13", "close": 2.28, "volume": 1104.0}, {"date": "2012-06-15", "close": 2.16, "volume": 30083.0}, {"date": "2012-06-19", "close": 2.16, "volume": 8333.0}, {"date": "2012-06-26", "close": 1.86, "volume": 417.0}, {"date": "2012-06-27", "close": 2.16, "volume": 27083.0}, {"date": "2012-06-28", "close": 2.16, "volume": 21083.0}, {"date": "2012-06-29", "close": 2.16, "volume": 14583.0}, {"date": "2012-07-03", "close": 2.22, "volume": 6375.0}, {"date": "2012-07-04", "close": 2.16, "volume": 5500.0}, {"date": "2012-07-06", "close": 2.28, "volume": 1667.0}, {"date": "2012-07-09", "close": 2.16, "volume": 15084.0}, {"date": "2012-07-10", "close": 2.04, "volume": 13971.0}, {"date": "2012-07-12", "close": 2.04, "volume": 4167.0}, {"date": "2012-07-17", "close": 2.04, "volume": 4937.0}, {"date": "2012-07-18", "close": 2.04, "volume": 2375.0}, {"date": "2012-07-20", "close": 2.04, "volume": 10333.0}, {"date": "2012-07-23", "close": 2.04, "volume": 12500.0}, {"date": "2012-07-24", "close": 2.04, "volume": 4167.0}, {"date": "2012-07-25", "close": 2.04, "volume": 7083.0}, {"date": "2012-07-26", "close": 1.92, "volume": 7083.0}, {"date": "2012-07-27", "close": 1.98, "volume": 2500.0}, {"date": "2012-07-30", "close": 2.04, "volume": 2500.0}, {"date": "2012-07-31", "close": 2.04, "volume": 2917.0}, {"date": "2012-08-03", "close": 2.04, "volume": 7583.0}, {"date": "2012-08-06", "close": 2.04, "volume": 3063.0}, {"date": "2012-08-07", "close": 2.04, "volume": 6333.0}, {"date": "2012-08-08", "close": 1.98, "volume": 4167.0}, {"date": "2012-08-09", "close": 1.98, "volume": 2917.0}, {"date": "2012-08-10", "close": 1.98, "volume": 4167.0}, {"date": "2012-08-13", "close": 1.98, "volume": 4167.0}, {"date": "2012-08-14", "close": 1.98, "volume": 10483.0}, {"date": "2012-08-15", "close": 1.98, "volume": 4167.0}, {"date": "2012-08-16", "close": 1.98, "volume": 2845.0}, {"date": "2012-08-17", "close": 1.98, "volume": 12500.0}, {"date": "2012-08-20", "close": 2.04, "volume": 2500.0}, {"date": "2012-08-21", "close": 1.98, "volume": 4167.0}, {"date": "2012-08-22", "close": 1.98, "volume": 2500.0}, {"date": "2012-08-23", "close": 1.98, "volume": 4646.0}, {"date": "2012-08-27", "close": 1.8, "volume": 14500.0}, {"date": "2012-08-28", "close": 1.92, "volume": 23454.0}, {"date": "2012-08-29", "close": 1.8, "volume": 7083.0}, {"date": "2012-08-30", "close": 1.86, "volume": 2083.0}, {"date": "2012-08-31", "close": 1.8, "volume": 2171.0}, {"date": "2012-09-03", "close": 1.92, "volume": 2083.0}, {"date": "2012-09-04", "close": 1.74, "volume": 10613.0}, {"date": "2012-09-05", "close": 1.74, "volume": 3083.0}, {"date": "2012-09-06", "close": 1.74, "volume": 16304.0}, {"date": "2012-09-10", "close": 1.74, "volume": 2083.0}, {"date": "2012-09-11", "close": 1.8, "volume": 10417.0}, {"date": "2012-09-12", "close": 1.74, "volume": 8333.0}, {"date": "2012-09-13", "close": 1.62, "volume": 19333.0}, {"date": "2012-09-14", "close": 1.74, "volume": 11620.0}, {"date": "2012-09-17", "close": 1.74, "volume": 62792.0}, {"date": "2012-09-18", "close": 1.62, "volume": 18549.0}, {"date": "2012-09-19", "close": 1.8, "volume": 8333.0}, {"date": "2012-09-20", "close": 1.8, "volume": 10417.0}, {"date": "2012-09-21", "close": 1.8, "volume": 2917.0}, {"date": "2012-09-25", "close": 1.8, "volume": 24333.0}, {"date": "2012-09-27", "close": 1.68, "volume": 4000.0}, {"date": "2012-09-28", "close": 1.68, "volume": 4417.0}, {"date": "2012-10-01", "close": 1.68, "volume": 833.0}, {"date": "2012-10-02", "close": 1.68, "volume": 2083.0}, {"date": "2012-10-03", "close": 1.68, "volume": 1190.0}, {"date": "2012-10-05", "close": 1.68, "volume": 8333.0}, {"date": "2012-10-08", "close": 1.68, "volume": 4333.0}, {"date": "2012-10-09", "close": 1.56, "volume": 9833.0}, {"date": "2012-10-10", "close": 1.86, "volume": 183098.0}, {"date": "2012-10-11", "close": 1.8, "volume": 4167.0}, {"date": "2012-10-12", "close": 1.86, "volume": 12917.0}, {"date": "2012-10-15", "close": 1.8, "volume": 21250.0}, {"date": "2012-10-16", "close": 1.92, "volume": 29418.0}, {"date": "2012-10-17", "close": 1.92, "volume": 10306.0}, {"date": "2012-10-18", "close": 2.04, "volume": 11931.0}, {"date": "2012-10-19", "close": 2.16, "volume": 926.0}, {"date": "2012-10-22", "close": 2.16, "volume": 27391.0}, {"date": "2012-10-23", "close": 2.16, "volume": 11058.0}, {"date": "2012-10-26", "close": 2.04, "volume": 4167.0}, {"date": "2012-10-29", "close": 1.92, "volume": 4167.0}, {"date": "2012-11-02", "close": 1.92, "volume": 7050.0}, {"date": "2012-11-06", "close": 1.86, "volume": 467.0}, {"date": "2012-11-07", "close": 1.86, "volume": 1667.0}, {"date": "2012-11-08", "close": 1.8, "volume": 27500.0}, {"date": "2012-11-13", "close": 1.8, "volume": 13750.0}, {"date": "2012-11-14", "close": 1.8, "volume": 2500.0}, {"date": "2012-11-15", "close": 1.8, "volume": 24278.0}, {"date": "2012-11-16", "close": 1.8, "volume": 15333.0}, {"date": "2012-11-19", "close": 1.8, "volume": 3167.0}, {"date": "2012-11-22", "close": 1.8, "volume": 2083.0}, {"date": "2012-11-23", "close": 1.86, "volume": 12917.0}, {"date": "2012-11-26", "close": 1.86, "volume": 5216.0}, {"date": "2012-11-27", "close": 1.92, "volume": 5276.0}, {"date": "2012-11-28", "close": 1.8, "volume": 2917.0}, {"date": "2012-11-29", "close": 1.86, "volume": 2500.0}, {"date": "2012-11-30", "close": 2.16, "volume": 7500.0}, {"date": "2012-12-03", "close": 2.28, "volume": 2917.0}, {"date": "2012-12-04", "close": 2.16, "volume": 3333.0}, {"date": "2012-12-05", "close": 1.98, "volume": 4167.0}, {"date": "2012-12-06", "close": 1.92, "volume": 3750.0}, {"date": "2012-12-07", "close": 1.98, "volume": 292.0}, {"date": "2012-12-10", "close": 1.98, "volume": 12500.0}, {"date": "2012-12-11", "close": 1.98, "volume": 8735.0}, {"date": "2012-12-14", "close": 1.98, "volume": 10600.0}, {"date": "2012-12-18", "close": 2.16, "volume": 70750.0}, {"date": "2012-12-19", "close": 1.92, "volume": 1667.0}, {"date": "2012-12-20", "close": 1.92, "volume": 1730.0}, {"date": "2012-12-21", "close": 1.8, "volume": 19311.0}, {"date": "2012-12-24", "close": 1.8, "volume": 9957.0}, {"date": "2012-12-27", "close": 1.8, "volume": 7347.0}, {"date": "2012-12-28", "close": 1.68, "volume": 6201.0}, {"date": "2012-12-31", "close": 1.8, "volume": 25449.0}, {"date": "2013-01-02", "close": 1.8, "volume": 278.0}, {"date": "2013-01-03", "close": 1.92, "volume": 15821.0}, {"date": "2013-01-04", "close": 2.04, "volume": 5012.0}, {"date": "2013-01-07", "close": 2.34, "volume": 6042.0}, {"date": "2013-01-08", "close": 2.16, "volume": 13542.0}, {"date": "2013-01-09", "close": 2.16, "volume": 11667.0}, {"date": "2013-01-10", "close": 2.16, "volume": 4744.0}, {"date": "2013-01-11", "close": 2.22, "volume": 833.0}, {"date": "2013-01-14", "close": 2.22, "volume": 583.0}, {"date": "2013-01-15", "close": 2.16, "volume": 2083.0}, {"date": "2013-01-16", "close": 2.1, "volume": 13173.0}, {"date": "2013-01-17", "close": 2.04, "volume": 1667.0}, {"date": "2013-01-18", "close": 2.4, "volume": 63225.0}, {"date": "2013-01-21", "close": 2.4, "volume": 4167.0}, {"date": "2013-01-22", "close": 2.28, "volume": 16821.0}, {"date": "2013-01-23", "close": 2.28, "volume": 8542.0}, {"date": "2013-01-25", "close": 2.28, "volume": 3108.0}, {"date": "2013-01-29", "close": 2.22, "volume": 1256.0}, {"date": "2013-01-30", "close": 2.22, "volume": 4803.0}, {"date": "2013-02-01", "close": 2.22, "volume": 2906.0}, {"date": "2013-02-04", "close": 2.16, "volume": 5583.0}, {"date": "2013-02-05", "close": 2.16, "volume": 5500.0}, {"date": "2013-02-06", "close": 2.16, "volume": 4271.0}, {"date": "2013-02-07", "close": 2.16, "volume": 4750.0}, {"date": "2013-02-08", "close": 2.16, "volume": 6667.0}, {"date": "2013-02-11", "close": 2.16, "volume": 5000.0}, {"date": "2013-02-14", "close": 2.28, "volume": 4292.0}, {"date": "2013-02-20", "close": 2.04, "volume": 4167.0}, {"date": "2013-02-21", "close": 1.86, "volume": 8333.0}, {"date": "2013-02-22", "close": 2.16, "volume": 7423.0}, {"date": "2013-02-26", "close": 2.1, "volume": 4525.0}, {"date": "2013-02-27", "close": 2.04, "volume": 5000.0}, {"date": "2013-02-28", "close": 2.04, "volume": 7083.0}, {"date": "2013-03-01", "close": 2.04, "volume": 4185.0}, {"date": "2013-03-04", "close": 2.04, "volume": 2917.0}, {"date": "2013-03-05", "close": 1.74, "volume": 1433.0}, {"date": "2013-03-06", "close": 2.04, "volume": 4167.0}, {"date": "2013-03-07", "close": 1.8, "volume": 7250.0}, {"date": "2013-03-08", "close": 1.92, "volume": 5000.0}, {"date": "2013-03-11", "close": 1.8, "volume": 4417.0}, {"date": "2013-03-13", "close": 1.92, "volume": 5000.0}, {"date": "2013-03-15", "close": 1.92, "volume": 83.0}, {"date": "2013-03-19", "close": 1.8, "volume": 9167.0}, {"date": "2013-03-20", "close": 1.92, "volume": 417.0}, {"date": "2013-03-21", "close": 1.8, "volume": 5125.0}, {"date": "2013-03-25", "close": 1.92, "volume": 250.0}, {"date": "2013-03-27", "close": 1.74, "volume": 12875.0}, {"date": "2013-03-28", "close": 1.74, "volume": 3250.0}, {"date": "2013-04-03", "close": 1.74, "volume": 167.0}, {"date": "2013-04-05", "close": 1.68, "volume": 417.0}, {"date": "2013-04-08", "close": 1.68, "volume": 250.0}, {"date": "2013-04-09", "close": 1.56, "volume": 23750.0}, {"date": "2013-04-10", "close": 1.68, "volume": 7500.0}, {"date": "2013-04-15", "close": 1.68, "volume": 2000.0}, {"date": "2013-04-18", "close": 1.8, "volume": 667.0}, {"date": "2013-04-19", "close": 1.8, "volume": 30625.0}, {"date": "2013-04-22", "close": 1.8, "volume": 417.0}, {"date": "2013-04-23", "close": 1.68, "volume": 5750.0}, {"date": "2013-04-29", "close": 1.56, "volume": 4583.0}, {"date": "2013-04-30", "close": 1.5, "volume": 2583.0}, {"date": "2013-05-01", "close": 1.44, "volume": 3750.0}, {"date": "2013-05-03", "close": 1.68, "volume": 34583.0}, {"date": "2013-05-06", "close": 1.68, "volume": 1667.0}, {"date": "2013-05-07", "close": 1.56, "volume": 8333.0}, {"date": "2013-05-10", "close": 1.56, "volume": 417.0}, {"date": "2013-05-13", "close": 1.56, "volume": 5833.0}, {"date": "2013-05-14", "close": 1.56, "volume": 17083.0}, {"date": "2013-05-15", "close": 1.56, "volume": 4250.0}, {"date": "2013-05-16", "close": 1.56, "volume": 1667.0}, {"date": "2013-05-17", "close": 1.44, "volume": 9541.0}, {"date": "2013-05-21", "close": 1.32, "volume": 4167.0}, {"date": "2013-05-22", "close": 1.32, "volume": 3789.0}, {"date": "2013-05-23", "close": 1.44, "volume": 12004.0}, {"date": "2013-05-24", "close": 1.44, "volume": 1912.0}, {"date": "2013-05-27", "close": 1.44, "volume": 5833.0}, {"date": "2013-05-30", "close": 1.62, "volume": 5000.0}, {"date": "2013-06-03", "close": 1.44, "volume": 5000.0}, {"date": "2013-06-04", "close": 1.44, "volume": 625.0}, {"date": "2013-06-06", "close": 1.44, "volume": 208.0}, {"date": "2013-06-11", "close": 1.32, "volume": 417.0}, {"date": "2013-06-12", "close": 1.44, "volume": 1667.0}, {"date": "2013-06-18", "close": 1.2, "volume": 8750.0}, {"date": "2013-06-19", "close": 1.2, "volume": 14740.0}, {"date": "2013-06-20", "close": 1.2, "volume": 7760.0}, {"date": "2013-06-21", "close": 1.2, "volume": 833.0}, {"date": "2013-06-24", "close": 1.2, "volume": 833.0}, {"date": "2013-06-25", "close": 1.2, "volume": 4167.0}, {"date": "2013-06-26", "close": 1.14, "volume": 833.0}, {"date": "2013-06-27", "close": 0.84, "volume": 42083.0}, {"date": "2013-06-28", "close": 1.092, "volume": 15917.0}, {"date": "2013-07-01", "close": 1.32, "volume": 4167.0}, {"date": "2013-07-02", "close": 1.26, "volume": 2669.0}, {"date": "2013-07-04", "close": 1.44, "volume": 7750.0}, {"date": "2013-07-08", "close": 1.8, "volume": 2083.0}, {"date": "2013-07-09", "close": 1.74, "volume": 2083.0}, {"date": "2013-07-11", "close": 1.5, "volume": 3000.0}, {"date": "2013-07-15", "close": 1.44, "volume": 2500.0}, {"date": "2013-07-17", "close": 1.62, "volume": 6250.0}, {"date": "2013-07-18", "close": 1.62, "volume": 333.0}, {"date": "2013-07-24", "close": 1.5, "volume": 2604.0}, {"date": "2013-07-25", "close": 1.74, "volume": 4333.0}, {"date": "2013-07-26", "close": 1.74, "volume": 417.0}, {"date": "2013-07-29", "close": 1.56, "volume": 500.0}, {"date": "2013-08-05", "close": 1.56, "volume": 2500.0}, {"date": "2013-08-06", "close": 1.56, "volume": 1331.0}, {"date": "2013-08-09", "close": 1.5, "volume": 3333.0}, {"date": "2013-08-13", "close": 1.68, "volume": 2497.0}, {"date": "2013-08-14", "close": 1.8, "volume": 2958.0}, {"date": "2013-08-15", "close": 1.92, "volume": 2792.0}, {"date": "2013-08-16", "close": 2.04, "volume": 5417.0}, {"date": "2013-08-22", "close": 1.92, "volume": 3711.0}, {"date": "2013-08-27", "close": 1.8, "volume": 417.0}, {"date": "2013-08-29", "close": 1.92, "volume": 1250.0}, {"date": "2013-09-04", "close": 1.98, "volume": 14167.0}, {"date": "2013-09-05", "close": 2.04, "volume": 101664.0}, {"date": "2013-09-06", "close": 2.16, "volume": 22500.0}, {"date": "2013-09-09", "close": 2.04, "volume": 16250.0}, {"date": "2013-09-10", "close": 2.04, "volume": 4167.0}, {"date": "2013-09-11", "close": 1.92, "volume": 4167.0}, {"date": "2013-09-13", "close": 1.8, "volume": 583.0}, {"date": "2013-09-16", "close": 1.8, "volume": 12583.0}, {"date": "2013-09-18", "close": 1.74, "volume": 4167.0}, {"date": "2013-09-24", "close": 1.92, "volume": 4583.0}, {"date": "2013-09-26", "close": 1.74, "volume": 1250.0}, {"date": "2013-09-27", "close": 1.74, "volume": 417.0}, {"date": "2013-09-30", "close": 1.68, "volume": 833.0}, {"date": "2013-10-01", "close": 1.2, "volume": 20583.0}, {"date": "2013-10-02", "close": 1.38, "volume": 3614.0}, {"date": "2013-10-03", "close": 1.32, "volume": 17083.0}, {"date": "2013-10-04", "close": 1.32, "volume": 3333.0}, {"date": "2013-10-07", "close": 1.38, "volume": 26879.0}, {"date": "2013-10-09", "close": 1.2, "volume": 55564.0}, {"date": "2013-10-10", "close": 1.32, "volume": 25417.0}, {"date": "2013-10-11", "close": 1.2, "volume": 1667.0}, {"date": "2013-10-16", "close": 1.44, "volume": 12500.0}, {"date": "2013-10-17", "close": 1.56, "volume": 7500.0}, {"date": "2013-10-18", "close": 1.5, "volume": 1667.0}, {"date": "2013-11-04", "close": 1.56, "volume": 1459.0}, {"date": "2013-11-06", "close": 1.56, "volume": 369.0}, {"date": "2013-11-07", "close": 1.56, "volume": 847.0}, {"date": "2013-11-08", "close": 1.68, "volume": 22360.0}, {"date": "2013-11-11", "close": 1.68, "volume": 164.0}, {"date": "2013-11-12", "close": 1.68, "volume": 7477.0}, {"date": "2013-11-13", "close": 1.89, "volume": 26717.0}, {"date": "2013-11-14", "close": 2.08, "volume": 39968.0}, {"date": "2013-11-15", "close": 2.0, "volume": 9833.0}, {"date": "2013-11-18", "close": 1.9, "volume": 12584.0}, {"date": "2013-11-21", "close": 1.96, "volume": 16834.0}, {"date": "2013-11-22", "close": 2.0, "volume": 35584.0}, {"date": "2013-11-25", "close": 2.04, "volume": 21000.0}, {"date": "2013-11-26", "close": 2.08, "volume": 23862.0}, {"date": "2013-11-28", "close": 2.08, "volume": 26667.0}, {"date": "2013-11-29", "close": 2.08, "volume": 4782.0}, {"date": "2013-12-02", "close": 1.9, "volume": 287.0}, {"date": "2013-12-09", "close": 2.08, "volume": 2468.0}, {"date": "2013-12-10", "close": 1.94, "volume": 32815.0}, {"date": "2013-12-11", "close": 2.0, "volume": 750.0}, {"date": "2013-12-12", "close": 1.96, "volume": 4250.0}, {"date": "2013-12-13", "close": 1.98, "volume": 2960.0}, {"date": "2013-12-19", "close": 1.98, "volume": 6541.0}, {"date": "2013-12-27", "close": 1.98, "volume": 5000.0}, {"date": "2014-01-03", "close": 2.02, "volume": 6584.0}, {"date": "2014-01-06", "close": 2.04, "volume": 2250.0}, {"date": "2014-01-09", "close": 2.02, "volume": 3667.0}, {"date": "2014-01-13", "close": 1.92, "volume": 417.0}, {"date": "2014-01-29", "close": 1.92, "volume": 83.0}, {"date": "2014-01-30", "close": 1.7, "volume": 3751.0}, {"date": "2014-01-31", "close": 1.7, "volume": 1783.0}, {"date": "2014-02-11", "close": 1.7, "volume": null}, {"date": "2014-02-20", "close": 1.5, "volume": 34166.0}, {"date": "2014-02-21", "close": 1.42, "volume": 30427.0}, {"date": "2014-02-26", "close": 1.5, "volume": 2000.0}, {"date": "2014-02-28", "close": 1.6, "volume": 6500.0}, {"date": "2014-03-04", "close": 1.55, "volume": 900.0}, {"date": "2014-03-05", "close": 1.68, "volume": 51956.0}, {"date": "2014-03-07", "close": 1.72, "volume": 9956.0}, {"date": "2014-03-11", "close": 1.6, "volume": 50000.0}, {"date": "2014-03-14", "close": 1.4, "volume": 4084.0}, {"date": "2014-03-17", "close": 1.5, "volume": 37500.0}, {"date": "2014-03-21", "close": 1.3, "volume": 5917.0}, {"date": "2014-03-25", "close": 1.35, "volume": 15000.0}, {"date": "2014-03-31", "close": 1.2, "volume": 7375.0}, {"date": "2014-04-02", "close": 1.35, "volume": 230.0}, {"date": "2014-04-03", "close": 1.44, "volume": 10000.0}, {"date": "2014-04-04", "close": 1.5, "volume": 2500.0}, {"date": "2014-04-09", "close": 1.6, "volume": 13750.0}, {"date": "2014-04-11", "close": 1.6, "volume": 3000.0}, {"date": "2014-04-16", "close": 1.34, "volume": 6167.0}, {"date": "2014-04-17", "close": 1.38, "volume": 46834.0}, {"date": "2014-04-22", "close": 1.5, "volume": 10500.0}, {"date": "2014-04-24", "close": 1.5, "volume": 773.0}, {"date": "2014-04-28", "close": 1.44, "volume": 5000.0}, {"date": "2014-04-29", "close": 1.34, "volume": 1667.0}, {"date": "2014-04-30", "close": 1.4, "volume": 5000.0}, {"date": "2014-05-05", "close": 1.4, "volume": 23667.0}, {"date": "2014-05-06", "close": 1.36, "volume": 500.0}, {"date": "2014-05-07", "close": 1.4, "volume": 10000.0}, {"date": "2014-05-08", "close": 1.34, "volume": 232.0}, {"date": "2014-05-09", "close": 1.4, "volume": 36250.0}, {"date": "2014-05-12", "close": 1.34, "volume": 102.0}, {"date": "2014-05-20", "close": 1.38, "volume": 17600.0}, {"date": "2014-05-21", "close": 1.4, "volume": 2500.0}, {"date": "2014-05-28", "close": 1.34, "volume": 887.0}, {"date": "2014-05-30", "close": 1.4, "volume": 7650.0}, {"date": "2014-06-02", "close": 1.34, "volume": 10113.0}, {"date": "2014-06-05", "close": 1.18, "volume": 5000.0}, {"date": "2014-06-06", "close": 1.1, "volume": 25000.0}, {"date": "2014-06-10", "close": 1.2, "volume": 23894.0}, {"date": "2014-06-12", "close": 1.13, "volume": 50.0}, {"date": "2014-06-16", "close": 1.03, "volume": 16250.0}, {"date": "2014-06-18", "close": 1.0, "volume": 57663.0}, {"date": "2014-06-19", "close": 0.88, "volume": 24167.0}, {"date": "2014-06-20", "close": 0.98, "volume": 45513.0}, {"date": "2014-06-23", "close": 1.1, "volume": 223863.0}, {"date": "2014-06-24", "close": 1.16, "volume": 35076.0}, {"date": "2014-06-25", "close": 1.12, "volume": 26251.0}, {"date": "2014-06-26", "close": 1.2, "volume": 6000.0}, {"date": "2014-06-27", "close": 1.16, "volume": 1875.0}, {"date": "2014-06-30", "close": 1.01, "volume": 23472.0}, {"date": "2014-07-02", "close": 1.06, "volume": 64845.0}, {"date": "2014-07-03", "close": 1.19, "volume": 5000.0}, {"date": "2014-07-04", "close": 1.12, "volume": 25000.0}, {"date": "2014-07-08", "close": 1.0, "volume": 15000.0}, {"date": "2014-07-09", "close": 1.0, "volume": 10000.0}, {"date": "2014-07-14", "close": 1.18, "volume": 37400.0}, {"date": "2014-07-18", "close": 1.2, "volume": 10461.0}, {"date": "2014-07-21", "close": 1.06, "volume": 5000.0}, {"date": "2014-07-25", "close": 1.16, "volume": 11334.0}, {"date": "2014-07-28", "close": 1.2, "volume": 18000.0}, {"date": "2014-08-06", "close": 1.2, "volume": 20000.0}, {"date": "2014-08-25", "close": 0.84, "volume": 1667.0}, {"date": "2014-08-26", "close": 0.84, "volume": 417.0}, {"date": "2014-08-27", "close": 0.84, "volume": 2917.0}, {"date": "2014-08-28", "close": 0.8, "volume": 8334.0}, {"date": "2014-08-29", "close": 0.8, "volume": 463.0}, {"date": "2014-09-01", "close": 0.84, "volume": 2917.0}, {"date": "2014-09-04", "close": 0.76, "volume": 42954.0}, {"date": "2014-09-08", "close": 0.76, "volume": 5000.0}, {"date": "2014-09-11", "close": 0.64, "volume": 1750.0}, {"date": "2014-09-16", "close": 0.67, "volume": 272.0}, {"date": "2014-09-18", "close": 0.8, "volume": 4084.0}, {"date": "2014-09-25", "close": 0.8, "volume": 41000.0}, {"date": "2014-09-29", "close": 0.82, "volume": 47266.0}, {"date": "2014-10-01", "close": 0.82, "volume": 3834.0}, {"date": "2014-10-02", "close": 0.82, "volume": 8000.0}, {"date": "2014-10-03", "close": 0.9, "volume": 3586.0}, {"date": "2014-10-07", "close": 0.9, "volume": 20000.0}, {"date": "2014-10-08", "close": 0.82, "volume": 5561.0}, {"date": "2014-10-09", "close": 0.82, "volume": 5691.0}, {"date": "2014-10-15", "close": 0.82, "volume": 5000.0}, {"date": "2014-10-27", "close": 0.72, "volume": 5000.0}, {"date": "2014-11-12", "close": 0.52, "volume": 1052.0}, {"date": "2014-11-19", "close": 0.48, "volume": 5000.0}, {"date": "2014-11-21", "close": 0.44, "volume": 17209.0}, {"date": "2014-11-24", "close": 0.4, "volume": 2084.0}, {"date": "2014-11-26", "close": 0.52, "volume": 1151.0}, {"date": "2014-12-17", "close": 0.5, "volume": 4500.0}, {"date": "2015-03-12", "close": 0.52, "volume": 15046.0}, {"date": "2015-03-17", "close": 0.48, "volume": 124798.0}, {"date": "2015-03-18", "close": 0.46, "volume": 155001.0}, {"date": "2015-03-27", "close": 0.36, "volume": 8334.0}, {"date": "2015-03-30", "close": 0.35, "volume": 12334.0}, {"date": "2015-03-31", "close": 0.35, "volume": 2667.0}, {"date": "2015-04-01", "close": 0.35, "volume": 1250.0}, {"date": "2015-04-02", "close": 0.35, "volume": 250.0}, {"date": "2015-04-07", "close": 0.35, "volume": 1250.0}, {"date": "2015-04-08", "close": 0.35, "volume": 5271.0}, {"date": "2015-06-03", "close": 0.14, "volume": 40000.0}, {"date": "2015-06-05", "close": 0.14, "volume": 834.0}, {"date": "2015-06-12", "close": 0.11, "volume": 12500.0}, {"date": "2015-06-22", "close": 0.1, "volume": 2500.0}, {"date": "2015-06-24", "close": 0.1, "volume": 2688.0}, {"date": "2015-06-29", "close": 0.1, "volume": 313.0}, {"date": "2015-07-10", "close": 0.074, "volume": 15000.0}, {"date": "2015-07-17", "close": 0.04, "volume": 3042.0}, {"date": "2015-07-20", "close": 0.042, "volume": 1701.0}, {"date": "2015-07-23", "close": 0.05, "volume": 7084.0}, {"date": "2015-07-27", "close": 0.05, "volume": 17917.0}, {"date": "2015-08-04", "close": 0.05, "volume": 2550.0}, {"date": "2015-08-10", "close": 0.05, "volume": 18750.0}, {"date": "2015-08-12", "close": 0.044, "volume": 8334.0}, {"date": "2015-09-01", "close": 0.044, "volume": 7500.0}, {"date": "2015-09-02", "close": 0.04, "volume": 16667.0}, {"date": "2015-09-04", "close": 0.04, "volume": 6701.0}, {"date": "2015-10-12", "close": 0.052, "volume": 25741.0}, {"date": "2015-10-16", "close": 0.064, "volume": 12500.0}, {"date": "2015-10-23", "close": 0.064, "volume": 6250.0}, {"date": "2015-10-29", "close": 0.08, "volume": 20834.0}, {"date": "2015-11-05", "close": 0.08, "volume": 100000.0}, {"date": "2015-11-06", "close": 0.08, "volume": 145539.0}, {"date": "2015-11-09", "close": 0.08, "volume": 25295.0}, {"date": "2015-11-10", "close": 0.1, "volume": 8987.0}, {"date": "2015-11-11", "close": 0.1, "volume": 648.0}, {"date": "2015-11-13", "close": 0.1, "volume": 1400.0}, {"date": "2015-11-19", "close": 0.1, "volume": 1000.0}, {"date": "2015-11-20", "close": 0.1, "volume": 4167.0}, {"date": "2015-12-09", "close": 0.1, "volume": 286.0}, {"date": "2015-12-15", "close": 0.08, "volume": 52872.0}, {"date": "2015-12-18", "close": 0.06, "volume": 13942.0}, {"date": "2015-12-23", "close": 0.06, "volume": 6667.0}, {"date": "2016-01-07", "close": 0.054, "volume": 101250.0}, {"date": "2016-01-15", "close": 0.05, "volume": 4400.0}, {"date": "2016-01-18", "close": 0.05, "volume": 13750.0}, {"date": "2016-01-21", "close": 0.042, "volume": 25000.0}, {"date": "2016-01-22", "close": 0.042, "volume": 25000.0}, {"date": "2016-01-27", "close": 0.05, "volume": 9834.0}, {"date": "2016-02-03", "close": 0.046, "volume": 25000.0}, {"date": "2016-02-04", "close": 0.04, "volume": 25000.0}, {"date": "2016-02-05", "close": 0.036, "volume": 25000.0}, {"date": "2016-02-08", "close": 0.03, "volume": 1667.0}, {"date": "2016-02-09", "close": 0.03, "volume": 75000.0}, {"date": "2016-02-10", "close": 0.03, "volume": 48333.0}, {"date": "2016-02-17", "close": 0.03, "volume": 25000.0}, {"date": "2016-02-18", "close": 0.028, "volume": 41667.0}, {"date": "2016-02-19", "close": 0.026, "volume": 14167.0}, {"date": "2016-02-22", "close": 0.022, "volume": 7005.0}, {"date": "2016-02-29", "close": 0.022, "volume": 4167.0}, {"date": "2016-03-04", "close": 0.028, "volume": 9928.0}, {"date": "2016-03-09", "close": 0.028, "volume": 23672.0}, {"date": "2016-03-14", "close": 0.03, "volume": 8600.0}, {"date": "2016-03-16", "close": 0.03, "volume": 9400.0}, {"date": "2016-03-30", "close": 0.03, "volume": 5600.0}, {"date": "2016-04-01", "close": 0.03, "volume": 4834.0}, {"date": "2016-04-19", "close": 0.022, "volume": 65668.0}, {"date": "2016-04-28", "close": 0.022, "volume": 21875.0}, {"date": "2016-05-05", "close": 0.02, "volume": 1359.0}, {"date": "2016-05-10", "close": 0.022, "volume": 27835.0}, {"date": "2017-02-15", "close": 0.055, "volume": 1751162.0}, {"date": "2017-02-16", "close": 0.051, "volume": 1598095.0}, {"date": "2017-02-17", "close": 0.055, "volume": 2149732.0}, {"date": "2017-02-20", "close": 0.05, "volume": 2640200.0}, {"date": "2017-02-21", "close": 0.05, "volume": 40771.0}, {"date": "2017-02-22", "close": 0.05, "volume": 333627.0}, {"date": "2017-02-23", "close": 0.051, "volume": 705167.0}, {"date": "2017-02-24", "close": 0.05, "volume": 1542.0}, {"date": "2017-02-27", "close": 0.051, "volume": 118945.0}, {"date": "2017-02-28", "close": 0.051, "volume": 150540.0}, {"date": "2017-03-01", "close": 0.051, "volume": 26727.0}, {"date": "2017-03-02", "close": 0.052, "volume": 480000.0}, {"date": "2017-03-03", "close": 0.05, "volume": 162520.0}, {"date": "2017-03-06", "close": 0.05, "volume": 40000.0}, {"date": "2017-03-08", "close": 0.05, "volume": 10000.0}, {"date": "2017-03-13", "close": 0.05, "volume": 18000.0}, {"date": "2017-03-14", "close": 0.045, "volume": 20000.0}, {"date": "2017-03-15", "close": 0.045, "volume": 20834.0}, {"date": "2017-03-16", "close": 0.049, "volume": 100000.0}, {"date": "2017-03-20", "close": 0.049, "volume": 30000.0}, {"date": "2017-03-23", "close": 0.04, "volume": 1555832.0}, {"date": "2017-03-24", "close": 0.04, "volume": 147500.0}, {"date": "2017-03-28", "close": 0.04, "volume": 9100.0}, {"date": "2017-03-29", "close": 0.04, "volume": 920000.0}, {"date": "2017-03-30", "close": 0.042, "volume": 150000.0}, {"date": "2017-04-03", "close": 0.04, "volume": 140000.0}, {"date": "2017-04-04", "close": 0.04, "volume": 84922.0}, {"date": "2017-04-07", "close": 0.042, "volume": 20797.0}, {"date": "2017-04-10", "close": 0.04, "volume": 287000.0}, {"date": "2017-04-12", "close": 0.041, "volume": 177281.0}, {"date": "2017-04-13", "close": 0.04, "volume": 100000.0}, {"date": "2017-04-18", "close": 0.04, "volume": 2500.0}, {"date": "2017-04-20", "close": 0.04, "volume": 50000.0}, {"date": "2017-04-21", "close": 0.04, "volume": 100000.0}, {"date": "2017-04-24", "close": 0.041, "volume": 75000.0}, {"date": "2017-04-26", "close": 0.041, "volume": 15000.0}, {"date": "2017-04-27", "close": 0.04, "volume": 80000.0}, {"date": "2017-04-28", "close": 0.04, "volume": 521000.0}, {"date": "2017-05-01", "close": 0.041, "volume": 40000.0}, {"date": "2017-05-03", "close": 0.04, "volume": 58751.0}, {"date": "2017-05-04", "close": 0.041, "volume": 40000.0}, {"date": "2017-05-05", "close": 0.041, "volume": 3125.0}, {"date": "2017-05-08", "close": 0.04, "volume": 431262.0}, {"date": "2017-05-12", "close": 0.045, "volume": 160000.0}, {"date": "2017-05-15", "close": 0.044, "volume": 280000.0}, {"date": "2017-05-16", "close": 0.04, "volume": 520000.0}, {"date": "2017-05-17", "close": 0.041, "volume": 40000.0}, {"date": "2017-05-18", "close": 0.046, "volume": 20000.0}, {"date": "2017-05-19", "close": 0.05, "volume": 35001.0}, {"date": "2017-05-22", "close": 0.05, "volume": 160609.0}, {"date": "2017-05-24", "close": 0.045, "volume": 30000.0}, {"date": "2017-05-25", "close": 0.041, "volume": 2917.0}, {"date": "2017-05-26", "close": 0.045, "volume": 100000.0}, {"date": "2017-05-30", "close": 0.041, "volume": 130000.0}, {"date": "2017-05-31", "close": 0.045, "volume": 333627.0}, {"date": "2017-06-01", "close": 0.05, "volume": 70000.0}, {"date": "2017-06-02", "close": 0.045, "volume": 40000.0}, {"date": "2017-06-05", "close": 0.045, "volume": 15500.0}, {"date": "2017-06-07", "close": 0.04, "volume": 19166.0}, {"date": "2017-06-13", "close": 0.042, "volume": 41585.0}, {"date": "2017-06-14", "close": 0.042, "volume": 55000.0}, {"date": "2017-06-16", "close": 0.042, "volume": 6250.0}, {"date": "2017-06-19", "close": 0.043, "volume": 277597.0}, {"date": "2017-06-20", "close": 0.04, "volume": 14484.0}, {"date": "2017-06-21", "close": 0.035, "volume": 8334.0}, {"date": "2017-06-23", "close": 0.035, "volume": 8334.0}, {"date": "2017-06-26", "close": 0.035, "volume": 187951.0}, {"date": "2017-06-28", "close": 0.031, "volume": 40000.0}, {"date": "2017-07-05", "close": 0.031, "volume": 160000.0}, {"date": "2017-07-10", "close": 0.031, "volume": 83334.0}, {"date": "2017-07-12", "close": 0.031, "volume": 140000.0}, {"date": "2017-07-14", "close": 0.03, "volume": 842485.0}, {"date": "2017-07-17", "close": 0.031, "volume": 959.0}, {"date": "2017-07-18", "close": 0.031, "volume": 40000.0}, {"date": "2017-07-19", "close": 0.031, "volume": 40000.0}, {"date": "2017-07-24", "close": 0.032, "volume": 20000.0}, {"date": "2017-07-25", "close": 0.032, "volume": 8334.0}, {"date": "2017-07-26", "close": 0.033, "volume": 93500.0}, {"date": "2017-07-27", "close": 0.033, "volume": 66814.0}, {"date": "2017-07-31", "close": 0.033, "volume": 40000.0}, {"date": "2017-08-04", "close": 0.038, "volume": 292500.0}, {"date": "2017-08-07", "close": 0.038, "volume": 69966.0}, {"date": "2017-08-08", "close": 0.038, "volume": 30034.0}, {"date": "2017-08-09", "close": 0.032, "volume": 50000.0}, {"date": "2017-08-10", "close": 0.033, "volume": 40000.0}, {"date": "2017-08-11", "close": 0.033, "volume": 251458.0}, {"date": "2017-08-15", "close": 0.037, "volume": 535886.0}, {"date": "2017-08-16", "close": 0.04, "volume": 335482.0}, {"date": "2017-08-17", "close": 0.042, "volume": 40000.0}, {"date": "2017-08-18", "close": 0.04, "volume": 50000.0}, {"date": "2017-08-21", "close": 0.05, "volume": 458000.0}, {"date": "2017-08-22", "close": 0.055, "volume": 1760609.0}, {"date": "2017-08-23", "close": 0.055, "volume": 1168182.0}, {"date": "2017-08-24", "close": 0.055, "volume": 1164845.0}, {"date": "2017-08-25", "close": 0.055, "volume": 147655.0}, {"date": "2017-08-28", "close": 0.055, "volume": 1018525.0}, {"date": "2017-08-29", "close": 0.055, "volume": 948668.0}, {"date": "2017-08-30", "close": 0.057, "volume": 530084.0}, {"date": "2017-08-31", "close": 0.06, "volume": 4651426.0}, {"date": "2017-09-01", "close": 0.059, "volume": 641000.0}, {"date": "2017-09-04", "close": 0.058, "volume": 206300.0}, {"date": "2017-09-05", "close": 0.062, "volume": 1203874.0}, {"date": "2017-09-06", "close": 0.065, "volume": 502000.0}, {"date": "2017-09-07", "close": 0.065, "volume": 300000.0}, {"date": "2017-09-08", "close": 0.063, "volume": 638783.0}, {"date": "2017-09-11", "close": 0.065, "volume": 1585000.0}, {"date": "2017-09-12", "close": 0.065, "volume": 332508.0}, {"date": "2017-09-13", "close": 0.065, "volume": 473000.0}, {"date": "2017-09-14", "close": 0.062, "volume": 216000.0}, {"date": "2017-09-15", "close": 0.059, "volume": 110000.0}, {"date": "2017-09-18", "close": 0.06, "volume": 844000.0}, {"date": "2017-09-19", "close": 0.055, "volume": 1216000.0}, {"date": "2017-09-20", "close": 0.057, "volume": 368000.0}, {"date": "2017-09-21", "close": 0.054, "volume": 300000.0}, {"date": "2017-09-22", "close": 0.057, "volume": 320000.0}, {"date": "2017-09-26", "close": 0.052, "volume": 135398.0}, {"date": "2017-09-27", "close": 0.055, "volume": 219429.0}, {"date": "2017-09-28", "close": 0.052, "volume": 66571.0}, {"date": "2017-10-02", "close": 0.052, "volume": 100000.0}, {"date": "2017-10-04", "close": 0.058, "volume": 337200.0}, {"date": "2017-10-05", "close": 0.058, "volume": 9000.0}, {"date": "2017-10-06", "close": 0.055, "volume": 141495.0}, {"date": "2017-10-09", "close": 0.065, "volume": 1812505.0}, {"date": "2017-10-10", "close": 0.068, "volume": 107515.0}, {"date": "2017-10-11", "close": 0.061, "volume": 1438831.0}, {"date": "2017-10-12", "close": 0.063, "volume": 253553.0}, {"date": "2017-10-13", "close": 0.07, "volume": 1224997.0}, {"date": "2017-10-16", "close": 0.075, "volume": 253035.0}, {"date": "2017-10-17", "close": 0.08, "volume": 535968.0}, {"date": "2017-10-18", "close": 0.075, "volume": 178214.0}, {"date": "2017-10-19", "close": 0.075, "volume": 69068.0}, {"date": "2017-10-20", "close": 0.079, "volume": 95000.0}, {"date": "2017-10-23", "close": 0.079, "volume": 7344.0}, {"date": "2017-10-24", "close": 0.073, "volume": 390500.0}, {"date": "2017-10-25", "close": 0.07, "volume": 207428.0}, {"date": "2017-10-26", "close": 0.063, "volume": 1481000.0}, {"date": "2017-10-31", "close": 0.072, "volume": 409074.0}, {"date": "2017-11-01", "close": 0.067, "volume": 319619.0}, {"date": "2017-11-02", "close": 0.071, "volume": 349453.0}, {"date": "2017-11-03", "close": 0.075, "volume": 989695.0}, {"date": "2017-11-06", "close": 0.072, "volume": 54327.0}, {"date": "2017-11-08", "close": 0.071, "volume": 245521.0}, {"date": "2017-11-09", "close": 0.074, "volume": 16800.0}, {"date": "2017-11-10", "close": 0.07, "volume": 158164.0}, {"date": "2017-11-13", "close": 0.071, "volume": 115127.0}, {"date": "2017-11-14", "close": 0.071, "volume": 113115.0}, {"date": "2017-11-15", "close": 0.07, "volume": 9316.0}, {"date": "2017-11-16", "close": 0.07, "volume": 57142.0}, {"date": "2017-11-17", "close": 0.075, "volume": 530461.0}, {"date": "2017-11-20", "close": 0.07, "volume": 204043.0}, {"date": "2017-11-21", "close": 0.071, "volume": 75600.0}, {"date": "2017-11-22", "close": 0.071, "volume": 164584.0}, {"date": "2017-11-23", "close": 0.08, "volume": 1111965.0}, {"date": "2017-11-24", "close": 0.071, "volume": 1137601.0}, {"date": "2017-11-27", "close": 0.07, "volume": 1753345.0}, {"date": "2017-11-28", "close": 0.07, "volume": 338996.0}, {"date": "2017-11-29", "close": 0.07, "volume": 336414.0}, {"date": "2017-11-30", "close": 0.07, "volume": 685288.0}, {"date": "2017-12-01", "close": 0.071, "volume": 140000.0}, {"date": "2017-12-05", "close": 0.074, "volume": 35500.0}, {"date": "2017-12-06", "close": 0.071, "volume": 256420.0}, {"date": "2017-12-07", "close": 0.068, "volume": 430106.0}, {"date": "2017-12-08", "close": 0.066, "volume": 120978.0}, {"date": "2017-12-11", "close": 0.066, "volume": 523472.0}, {"date": "2017-12-12", "close": 0.08, "volume": 1750400.0}, {"date": "2017-12-13", "close": 0.091, "volume": 2619403.0}, {"date": "2017-12-14", "close": 0.088, "volume": 479140.0}, {"date": "2017-12-19", "close": 0.077, "volume": 3448905.0}, {"date": "2017-12-20", "close": 0.093, "volume": 3166169.0}, {"date": "2017-12-21", "close": 0.098, "volume": 1084360.0}, {"date": "2017-12-22", "close": 0.1, "volume": 1179727.0}, {"date": "2017-12-27", "close": 0.1, "volume": 152433.0}, {"date": "2017-12-28", "close": 0.094, "volume": 484722.0}, {"date": "2017-12-29", "close": 0.1, "volume": 136400.0}, {"date": "2018-01-02", "close": 0.155, "volume": 7586241.0}, {"date": "2018-01-03", "close": 0.12, "volume": 3029847.0}, {"date": "2018-01-04", "close": 0.14, "volume": 1582021.0}, {"date": "2018-01-05", "close": 0.135, "volume": 1128390.0}, {"date": "2018-01-08", "close": 0.13, "volume": 1387430.0}, {"date": "2018-01-09", "close": 0.13, "volume": 981392.0}, {"date": "2018-01-10", "close": 0.13, "volume": 283018.0}, {"date": "2018-01-11", "close": 0.145, "volume": 1618676.0}, {"date": "2018-01-12", "close": 0.15, "volume": 1236385.0}, {"date": "2018-01-15", "close": 0.17, "volume": 1523695.0}, {"date": "2018-01-16", "close": 0.18, "volume": 1742806.0}, {"date": "2018-01-17", "close": 0.18, "volume": 624834.0}, {"date": "2018-01-18", "close": 0.15, "volume": 5119396.0}, {"date": "2018-01-19", "close": 0.165, "volume": 1103426.0}, {"date": "2018-01-22", "close": 0.17, "volume": 901397.0}, {"date": "2018-01-23", "close": 0.16, "volume": 794681.0}, {"date": "2018-01-24", "close": 0.155, "volume": 186756.0}, {"date": "2018-01-25", "close": 0.18, "volume": 1084202.0}, {"date": "2018-01-29", "close": 0.195, "volume": 1761590.0}, {"date": "2018-01-30", "close": 0.175, "volume": 1349042.0}, {"date": "2018-01-31", "close": 0.19, "volume": 694827.0}, {"date": "2018-02-01", "close": 0.19, "volume": 775232.0}, {"date": "2018-02-02", "close": 0.19, "volume": 396903.0}, {"date": "2018-02-05", "close": 0.18, "volume": 853102.0}, {"date": "2018-02-06", "close": 0.15, "volume": 1143868.0}, {"date": "2018-02-07", "close": 0.155, "volume": 316630.0}, {"date": "2018-02-08", "close": 0.165, "volume": 506124.0}, {"date": "2018-02-09", "close": 0.16, "volume": 564203.0}, {"date": "2018-02-12", "close": 0.17, "volume": 690207.0}, {"date": "2018-02-13", "close": 0.185, "volume": 473233.0}, {"date": "2018-02-14", "close": 0.17, "volume": 435501.0}, {"date": "2018-02-15", "close": 0.175, "volume": 184995.0}, {"date": "2018-02-16", "close": 0.2, "volume": 900818.0}, {"date": "2018-02-19", "close": 0.185, "volume": 570263.0}, {"date": "2018-02-20", "close": 0.185, "volume": 354632.0}, {"date": "2018-02-21", "close": 0.18, "volume": 179134.0}, {"date": "2018-02-22", "close": 0.19, "volume": 419830.0}, {"date": "2018-02-23", "close": 0.195, "volume": 201637.0}, {"date": "2018-02-26", "close": 0.185, "volume": 287558.0}, {"date": "2018-02-27", "close": 0.185, "volume": 102961.0}, {"date": "2018-02-28", "close": 0.18, "volume": 157502.0}, {"date": "2018-03-01", "close": 0.195, "volume": 497445.0}, {"date": "2018-03-02", "close": 0.19, "volume": 61469.0}, {"date": "2018-03-05", "close": 0.17, "volume": 1380395.0}, {"date": "2018-03-06", "close": 0.185, "volume": 302072.0}, {"date": "2018-03-07", "close": 0.19, "volume": 162577.0}, {"date": "2018-03-08", "close": 0.185, "volume": 93535.0}, {"date": "2018-03-09", "close": 0.17, "volume": 1186997.0}, {"date": "2018-03-12", "close": 0.185, "volume": 474685.0}, {"date": "2018-03-13", "close": 0.17, "volume": 401529.0}, {"date": "2018-03-14", "close": 0.17, "volume": 216672.0}, {"date": "2018-03-15", "close": 0.16, "volume": 322843.0}, {"date": "2018-03-16", "close": 0.145, "volume": 543182.0}, {"date": "2018-03-19", "close": 0.15, "volume": 1202332.0}, {"date": "2018-03-20", "close": 0.14, "volume": 473938.0}, {"date": "2018-03-21", "close": 0.14, "volume": 81403.0}, {"date": "2018-03-22", "close": 0.15, "volume": 127732.0}, {"date": "2018-03-23", "close": 0.145, "volume": 1003722.0}, {"date": "2018-03-26", "close": 0.14, "volume": 288314.0}, {"date": "2018-03-27", "close": 0.14, "volume": 38335.0}, {"date": "2018-03-28", "close": 0.13, "volume": 505238.0}, {"date": "2018-03-29", "close": 0.125, "volume": 195876.0}, {"date": "2018-04-03", "close": 0.13, "volume": 491656.0}, {"date": "2018-04-04", "close": 0.14, "volume": 206025.0}, {"date": "2018-04-05", "close": 0.135, "volume": 35203.0}, {"date": "2018-04-06", "close": 0.135, "volume": 44736.0}, {"date": "2018-04-10", "close": 0.13, "volume": 115413.0}, {"date": "2018-04-11", "close": 0.12, "volume": 588539.0}, {"date": "2018-04-12", "close": 0.125, "volume": 230630.0}, {"date": "2018-04-13", "close": 0.13, "volume": 20428.0}, {"date": "2018-04-16", "close": 0.13, "volume": 31952.0}, {"date": "2018-04-17", "close": 0.13, "volume": 90312.0}, {"date": "2018-04-18", "close": 0.13, "volume": 122244.0}, {"date": "2018-04-19", "close": 0.125, "volume": 135716.0}, {"date": "2018-04-20", "close": 0.135, "volume": 124753.0}, {"date": "2018-04-23", "close": 0.145, "volume": 58660.0}, {"date": "2018-04-24", "close": 0.14, "volume": 84543.0}, {"date": "2018-04-26", "close": 0.13, "volume": 21457.0}, {"date": "2018-04-27", "close": 0.135, "volume": 5706.0}, {"date": "2018-04-30", "close": 0.13, "volume": 123942.0}, {"date": "2018-05-01", "close": 0.13, "volume": 32986.0}, {"date": "2018-05-02", "close": 0.13, "volume": 62312.0}, {"date": "2018-05-03", "close": 0.135, "volume": 162229.0}, {"date": "2018-05-04", "close": 0.12, "volume": 68777.0}, {"date": "2018-05-07", "close": 0.125, "volume": 56221.0}, {"date": "2018-05-08", "close": 0.125, "volume": 108635.0}, {"date": "2018-05-09", "close": 0.115, "volume": 290996.0}, {"date": "2018-05-10", "close": 0.105, "volume": 656685.0}, {"date": "2018-05-11", "close": 0.1, "volume": 337133.0}, {"date": "2018-05-14", "close": 0.1, "volume": 106101.0}, {"date": "2018-05-16", "close": 0.098, "volume": 72017.0}, {"date": "2018-05-17", "close": 0.092, "volume": 227090.0}, {"date": "2018-05-18", "close": 0.082, "volume": 312429.0}, {"date": "2018-05-21", "close": 0.084, "volume": 19170.0}, {"date": "2018-05-22", "close": 0.084, "volume": 20000.0}, {"date": "2018-05-23", "close": 0.085, "volume": 8669.0}, {"date": "2018-05-24", "close": 0.085, "volume": 8719.0}, {"date": "2018-05-25", "close": 0.085, "volume": 18273.0}, {"date": "2018-05-28", "close": 0.085, "volume": 100869.0}, {"date": "2018-05-29", "close": 0.087, "volume": 123281.0}, {"date": "2018-05-30", "close": 0.084, "volume": 97058.0}, {"date": "2018-05-31", "close": 0.089, "volume": 297834.0}, {"date": "2018-06-01", "close": 0.095, "volume": 262654.0}, {"date": "2018-06-04", "close": 0.097, "volume": 78377.0}, {"date": "2018-06-05", "close": 0.087, "volume": 168219.0}, {"date": "2018-06-06", "close": 0.095, "volume": 349588.0}, {"date": "2018-06-07", "close": 0.088, "volume": 39584.0}, {"date": "2018-06-08", "close": 0.088, "volume": 25462.0}, {"date": "2018-06-12", "close": 0.085, "volume": 112777.0}, {"date": "2018-06-13", "close": 0.081, "volume": 235094.0}, {"date": "2018-06-14", "close": 0.084, "volume": 66521.0}, {"date": "2018-06-15", "close": 0.087, "volume": 142999.0}, {"date": "2018-06-18", "close": 0.084, "volume": 129410.0}, {"date": "2018-06-19", "close": 0.077, "volume": 119262.0}, {"date": "2018-06-20", "close": 0.077, "volume": 74911.0}, {"date": "2018-06-21", "close": 0.073, "volume": 85522.0}, {"date": "2018-06-22", "close": 0.074, "volume": 16565.0}, {"date": "2018-06-25", "close": 0.075, "volume": 10194.0}, {"date": "2018-06-26", "close": 0.074, "volume": 58556.0}, {"date": "2018-06-27", "close": 0.074, "volume": 375988.0}, {"date": "2018-06-28", "close": 0.074, "volume": 144824.0}, {"date": "2018-06-29", "close": 0.078, "volume": 65255.0}, {"date": "2018-07-02", "close": 0.093, "volume": 718127.0}, {"date": "2018-07-03", "close": 0.1, "volume": 70500.0}, {"date": "2018-07-04", "close": 0.12, "volume": 883664.0}, {"date": "2018-07-05", "close": 0.13, "volume": 1225379.0}, {"date": "2018-07-06", "close": 0.125, "volume": 505828.0}, {"date": "2018-07-09", "close": 0.125, "volume": 42800.0}, {"date": "2018-07-11", "close": 0.11, "volume": 133163.0}, {"date": "2018-07-13", "close": 0.11, "volume": 35392.0}, {"date": "2018-07-16", "close": 0.115, "volume": 592779.0}, {"date": "2018-07-17", "close": 0.115, "volume": 239208.0}, {"date": "2018-07-19", "close": 0.13, "volume": 1333397.0}, {"date": "2018-07-20", "close": 0.145, "volume": 953004.0}, {"date": "2018-07-23", "close": 0.14, "volume": 420108.0}, {"date": "2018-07-24", "close": 0.15, "volume": 443441.0}, {"date": "2018-07-25", "close": 0.17, "volume": 1176290.0}, {"date": "2018-07-26", "close": 0.175, "volume": 692522.0}, {"date": "2018-07-27", "close": 0.175, "volume": 277027.0}, {"date": "2018-07-30", "close": 0.17, "volume": 49395.0}, {"date": "2018-08-01", "close": 0.175, "volume": 394638.0}, {"date": "2018-08-02", "close": 0.175, "volume": 354743.0}, {"date": "2018-08-03", "close": 0.19, "volume": 363830.0}, {"date": "2018-08-06", "close": 0.2, "volume": 611529.0}, {"date": "2018-08-07", "close": 0.185, "volume": 177640.0}, {"date": "2018-08-08", "close": 0.18, "volume": 113238.0}, {"date": "2018-08-09", "close": 0.2, "volume": 611634.0}, {"date": "2018-08-10", "close": 0.21, "volume": 1385569.0}, {"date": "2018-08-13", "close": 0.2, "volume": 291278.0}, {"date": "2018-08-14", "close": 0.21, "volume": 482410.0}, {"date": "2018-08-15", "close": 0.215, "volume": 515431.0}, {"date": "2018-08-16", "close": 0.21, "volume": 505945.0}, {"date": "2018-08-17", "close": 0.22, "volume": 92384.0}, {"date": "2018-08-20", "close": 0.21, "volume": 433553.0}, {"date": "2018-08-23", "close": 0.195, "volume": 1035362.0}, {"date": "2018-08-24", "close": 0.19, "volume": 135715.0}, {"date": "2018-08-27", "close": 0.19, "volume": 240332.0}, {"date": "2018-08-28", "close": 0.185, "volume": 82680.0}, {"date": "2018-08-29", "close": 0.16, "volume": 1137840.0}, {"date": "2018-08-30", "close": 0.165, "volume": 232731.0}, {"date": "2018-08-31", "close": 0.16, "volume": 45688.0}, {"date": "2018-09-03", "close": 0.16, "volume": 456380.0}, {"date": "2018-09-04", "close": 0.165, "volume": 226516.0}, {"date": "2018-09-05", "close": 0.165, "volume": 164696.0}, {"date": "2018-09-06", "close": 0.165, "volume": 121047.0}, {"date": "2018-09-07", "close": 0.145, "volume": 128479.0}, {"date": "2018-09-10", "close": 0.145, "volume": 53096.0}, {"date": "2018-09-11", "close": 0.155, "volume": 205965.0}, {"date": "2018-09-12", "close": 0.145, "volume": 141970.0}, {"date": "2018-09-13", "close": 0.145, "volume": 87589.0}, {"date": "2018-09-14", "close": 0.14, "volume": 238412.0}, {"date": "2018-09-17", "close": 0.14, "volume": 313470.0}, {"date": "2018-09-18", "close": 0.13, "volume": 106795.0}, {"date": "2018-09-20", "close": 0.13, "volume": 48449.0}, {"date": "2018-09-21", "close": 0.14, "volume": 285906.0}, {"date": "2018-09-24", "close": 0.15, "volume": 152135.0}, {"date": "2018-09-25", "close": 0.15, "volume": 556240.0}, {"date": "2018-09-26", "close": 0.155, "volume": 159852.0}, {"date": "2018-09-27", "close": 0.155, "volume": 259192.0}, {"date": "2018-09-28", "close": 0.145, "volume": 70643.0}, {"date": "2018-10-01", "close": 0.14, "volume": 776098.0}, {"date": "2018-10-02", "close": 0.14, "volume": 114500.0}, {"date": "2018-10-03", "close": 0.14, "volume": 180600.0}, {"date": "2018-10-04", "close": 0.135, "volume": 114939.0}, {"date": "2018-10-05", "close": 0.14, "volume": 100000.0}, {"date": "2018-10-08", "close": 0.145, "volume": 270687.0}, {"date": "2018-10-09", "close": 0.135, "volume": 784669.0}, {"date": "2018-10-10", "close": 0.135, "volume": 135625.0}, {"date": "2018-10-11", "close": 0.13, "volume": 758993.0}, {"date": "2018-10-12", "close": 0.135, "volume": 185061.0}, {"date": "2018-10-15", "close": 0.13, "volume": 5557.0}, {"date": "2018-10-16", "close": 0.13, "volume": 59699.0}, {"date": "2018-10-17", "close": 0.14, "volume": 185334.0}, {"date": "2018-10-18", "close": 0.135, "volume": 204713.0}, {"date": "2018-10-19", "close": 0.135, "volume": 172726.0}, {"date": "2018-10-22", "close": 0.14, "volume": 1012072.0}, {"date": "2018-10-23", "close": 0.15, "volume": 793422.0}, {"date": "2018-10-26", "close": 0.135, "volume": 1452798.0}, {"date": "2018-10-29", "close": 0.135, "volume": 166030.0}, {"date": "2018-10-30", "close": 0.125, "volume": 689466.0}, {"date": "2018-10-31", "close": 0.13, "volume": 93845.0}, {"date": "2018-11-01", "close": 0.125, "volume": 108388.0}, {"date": "2018-11-02", "close": 0.13, "volume": 594700.0}, {"date": "2018-11-05", "close": 0.125, "volume": 30000.0}, {"date": "2018-11-06", "close": 0.13, "volume": 309984.0}, {"date": "2018-11-07", "close": 0.135, "volume": 30569.0}, {"date": "2018-11-08", "close": 0.145, "volume": 478722.0}, {"date": "2018-11-09", "close": 0.145, "volume": 207610.0}, {"date": "2018-11-12", "close": 0.145, "volume": 306550.0}, {"date": "2018-11-13", "close": 0.145, "volume": 213716.0}, {"date": "2018-11-14", "close": 0.14, "volume": 65927.0}, {"date": "2018-11-15", "close": 0.14, "volume": 14222.0}, {"date": "2018-11-16", "close": 0.145, "volume": 638890.0}, {"date": "2018-11-20", "close": 0.125, "volume": 250380.0}, {"date": "2018-11-21", "close": 0.125, "volume": 25540.0}, {"date": "2018-11-22", "close": 0.125, "volume": 9430.0}, {"date": "2018-11-23", "close": 0.13, "volume": 217800.0}, {"date": "2018-11-26", "close": 0.125, "volume": 20480.0}, {"date": "2018-11-27", "close": 0.125, "volume": 53695.0}, {"date": "2018-11-28", "close": 0.125, "volume": 167688.0}, {"date": "2018-11-29", "close": 0.125, "volume": 20747.0}, {"date": "2018-11-30", "close": 0.135, "volume": 163921.0}, {"date": "2018-12-05", "close": 0.13, "volume": 7000.0}, {"date": "2018-12-07", "close": 0.125, "volume": 330691.0}, {"date": "2018-12-10", "close": 0.12, "volume": 13000.0}, {"date": "2018-12-12", "close": 0.115, "volume": 170822.0}, {"date": "2018-12-13", "close": 0.12, "volume": 149043.0}, {"date": "2018-12-14", "close": 0.115, "volume": 110169.0}, {"date": "2018-12-17", "close": 0.115, "volume": 9614.0}, {"date": "2018-12-19", "close": 0.115, "volume": 124083.0}, {"date": "2018-12-20", "close": 0.105, "volume": 244398.0}, {"date": "2018-12-21", "close": 0.105, "volume": 58000.0}, {"date": "2018-12-27", "close": 0.105, "volume": 23906.0}, {"date": "2019-01-02", "close": 0.105, "volume": 44902.0}, {"date": "2019-01-04", "close": 0.1, "volume": 47424.0}, {"date": "2019-01-09", "close": 0.115, "volume": 75625.0}, {"date": "2019-01-10", "close": 0.115, "volume": 305483.0}, {"date": "2019-01-11", "close": 0.12, "volume": 573296.0}, {"date": "2019-01-14", "close": 0.115, "volume": 457992.0}, {"date": "2019-01-15", "close": 0.115, "volume": 20000.0}, {"date": "2019-01-16", "close": 0.11, "volume": 85781.0}, {"date": "2019-01-17", "close": 0.105, "volume": 31252.0}, {"date": "2019-01-18", "close": 0.12, "volume": 151244.0}, {"date": "2019-01-21", "close": 0.12, "volume": 82288.0}, {"date": "2019-01-23", "close": 0.12, "volume": 281417.0}, {"date": "2019-01-24", "close": 0.12, "volume": 16728.0}, {"date": "2019-01-29", "close": 0.105, "volume": 5250.0}, {"date": "2019-01-30", "close": 0.105, "volume": 59756.0}, {"date": "2019-01-31", "close": 0.11, "volume": 217455.0}, {"date": "2019-02-01", "close": 0.095, "volume": 332264.0}, {"date": "2019-02-04", "close": 0.091, "volume": 94568.0}, {"date": "2019-02-05", "close": 0.084, "volume": 100773.0}, {"date": "2019-02-06", "close": 0.079, "volume": 338397.0}, {"date": "2019-02-07", "close": 0.076, "volume": 140522.0}, {"date": "2019-02-08", "close": 0.077, "volume": 706315.0}, {"date": "2019-02-11", "close": 0.076, "volume": 433607.0}, {"date": "2019-02-12", "close": 0.078, "volume": 264168.0}, {"date": "2019-02-13", "close": 0.084, "volume": 481517.0}, {"date": "2019-02-14", "close": 0.085, "volume": 303787.0}, {"date": "2019-02-15", "close": 0.079, "volume": 361344.0}, {"date": "2019-02-18", "close": 0.07, "volume": 462565.0}, {"date": "2019-02-19", "close": 0.07, "volume": 443737.0}, {"date": "2019-02-21", "close": 0.07, "volume": 517904.0}, {"date": "2019-02-22", "close": 0.066, "volume": 3535.0}, {"date": "2019-02-25", "close": 0.068, "volume": 80909.0}, {"date": "2019-02-26", "close": 0.069, "volume": 571390.0}, {"date": "2019-02-27", "close": 0.071, "volume": 319769.0}, {"date": "2019-02-28", "close": 0.07, "volume": 938828.0}, {"date": "2019-03-01", "close": 0.075, "volume": 245766.0}, {"date": "2019-03-04", "close": 0.075, "volume": 86665.0}, {"date": "2019-03-05", "close": 0.076, "volume": 726171.0}, {"date": "2019-03-06", "close": 0.077, "volume": 567793.0}, {"date": "2019-03-07", "close": 0.077, "volume": 411.0}, {"date": "2019-03-08", "close": 0.076, "volume": 27700.0}, {"date": "2019-03-11", "close": 0.076, "volume": 4000.0}, {"date": "2019-03-12", "close": 0.07, "volume": 47811.0}, {"date": "2019-03-13", "close": 0.073, "volume": 75138.0}, {"date": "2019-03-14", "close": 0.073, "volume": 69862.0}, {"date": "2019-03-15", "close": 0.073, "volume": 38900.0}, {"date": "2019-03-18", "close": 0.07, "volume": 35000.0}, {"date": "2019-03-20", "close": 0.073, "volume": 102874.0}, {"date": "2019-03-25", "close": 0.073, "volume": 852824.0}, {"date": "2019-03-26", "close": 0.073, "volume": 394898.0}, {"date": "2019-03-27", "close": 0.073, "volume": 2600.0}, {"date": "2019-03-28", "close": 0.075, "volume": 16462.0}, {"date": "2019-03-29", "close": 0.077, "volume": 337634.0}, {"date": "2019-04-01", "close": 0.085, "volume": 844947.0}, {"date": "2019-04-02", "close": 0.081, "volume": 83520.0}, {"date": "2019-04-03", "close": 0.077, "volume": 390040.0}, {"date": "2019-04-04", "close": 0.084, "volume": 253579.0}, {"date": "2019-04-05", "close": 0.084, "volume": 237903.0}, {"date": "2019-04-08", "close": 0.08, "volume": 80000.0}, {"date": "2019-04-09", "close": 0.082, "volume": 39318.0}, {"date": "2019-04-10", "close": 0.078, "volume": 193275.0}, {"date": "2019-04-11", "close": 0.078, "volume": 5058.0}, {"date": "2019-04-12", "close": 0.079, "volume": 83903.0}, {"date": "2019-04-15", "close": 0.078, "volume": 165780.0}, {"date": "2019-04-16", "close": 0.075, "volume": 35787.0}, {"date": "2019-04-17", "close": 0.073, "volume": 198402.0}, {"date": "2019-04-18", "close": 0.074, "volume": 5000.0}, {"date": "2019-04-23", "close": 0.073, "volume": 50000.0}, {"date": "2019-04-24", "close": 0.082, "volume": 204389.0}, {"date": "2019-04-26", "close": 0.084, "volume": 481002.0}, {"date": "2019-04-29", "close": 0.083, "volume": 375903.0}, {"date": "2019-04-30", "close": 0.081, "volume": 203813.0}, {"date": "2019-05-01", "close": 0.066, "volume": 339424.0}, {"date": "2019-05-02", "close": 0.073, "volume": 20000.0}, {"date": "2019-05-03", "close": 0.073, "volume": 68656.0}, {"date": "2019-05-06", "close": 0.067, "volume": 425385.0}, {"date": "2019-05-07", "close": 0.063, "volume": 941336.0}, {"date": "2019-05-08", "close": 0.062, "volume": 332182.0}, {"date": "2019-05-09", "close": 0.062, "volume": 171505.0}, {"date": "2019-05-10", "close": 0.07, "volume": 167528.0}, {"date": "2019-05-13", "close": 0.068, "volume": 226697.0}, {"date": "2019-05-14", "close": 0.071, "volume": 449800.0}, {"date": "2019-05-15", "close": 0.062, "volume": 434369.0}, {"date": "2019-05-16", "close": 0.06, "volume": 124293.0}, {"date": "2019-05-17", "close": 0.06, "volume": 30370.0}, {"date": "2019-05-20", "close": 0.062, "volume": 90483.0}, {"date": "2019-05-21", "close": 0.061, "volume": 5000.0}, {"date": "2019-05-22", "close": 0.061, "volume": 16500.0}, {"date": "2019-05-23", "close": 0.069, "volume": 461165.0}, {"date": "2019-05-24", "close": 0.061, "volume": 205000.0}, {"date": "2019-05-28", "close": 0.062, "volume": 10000.0}, {"date": "2019-05-29", "close": 0.062, "volume": 35942.0}, {"date": "2019-05-30", "close": 0.065, "volume": 89079.0}, {"date": "2019-05-31", "close": 0.063, "volume": 96715.0}, {"date": "2019-06-03", "close": 0.063, "volume": 45269.0}, {"date": "2019-06-04", "close": 0.071, "volume": 531881.0}, {"date": "2019-06-05", "close": 0.07, "volume": 167843.0}, {"date": "2019-06-06", "close": 0.068, "volume": 13263.0}, {"date": "2019-06-07", "close": 0.067, "volume": 28243.0}, {"date": "2019-06-11", "close": 0.067, "volume": 8200.0}, {"date": "2019-06-12", "close": 0.065, "volume": 135124.0}, {"date": "2019-06-13", "close": 0.061, "volume": 156036.0}, {"date": "2019-06-14", "close": 0.069, "volume": 416499.0}, {"date": "2019-06-17", "close": 0.069, "volume": 130048.0}, {"date": "2019-06-18", "close": 0.066, "volume": 115292.0}, {"date": "2019-06-20", "close": 0.067, "volume": 78989.0}, {"date": "2019-06-24", "close": 0.062, "volume": 52917.0}, {"date": "2019-06-25", "close": 0.063, "volume": 105080.0}, {"date": "2019-06-26", "close": 0.06, "volume": 542311.0}, {"date": "2019-06-27", "close": 0.062, "volume": 51000.0}, {"date": "2019-06-28", "close": 0.064, "volume": 266840.0}, {"date": "2019-07-01", "close": 0.065, "volume": 126253.0}, {"date": "2019-07-02", "close": 0.066, "volume": 99075.0}, {"date": "2019-07-03", "close": 0.063, "volume": 50002.0}, {"date": "2019-07-04", "close": 0.065, "volume": 86169.0}, {"date": "2019-07-05", "close": 0.061, "volume": 60000.0}, {"date": "2019-07-08", "close": 0.062, "volume": 10000.0}, {"date": "2019-07-09", "close": 0.063, "volume": 326230.0}, {"date": "2019-07-10", "close": 0.061, "volume": 350423.0}, {"date": "2019-07-11", "close": 0.061, "volume": 928561.0}, {"date": "2019-07-12", "close": 0.07, "volume": 541561.0}, {"date": "2019-07-15", "close": 0.072, "volume": 275579.0}, {"date": "2019-07-16", "close": 0.068, "volume": 139556.0}, {"date": "2019-07-17", "close": 0.069, "volume": 76082.0}, {"date": "2019-07-18", "close": 0.07, "volume": 159783.0}, {"date": "2019-07-19", "close": 0.074, "volume": 71143.0}, {"date": "2019-07-23", "close": 0.073, "volume": 65455.0}, {"date": "2019-07-24", "close": 0.073, "volume": 198685.0}, {"date": "2019-07-25", "close": 0.072, "volume": 849535.0}, {"date": "2019-07-26", "close": 0.067, "volume": 377242.0}, {"date": "2019-07-29", "close": 0.067, "volume": 130010.0}, {"date": "2019-07-30", "close": 0.064, "volume": 158359.0}, {"date": "2019-08-01", "close": 0.071, "volume": 491588.0}, {"date": "2019-08-02", "close": 0.074, "volume": 161363.0}, {"date": "2019-08-05", "close": 0.066, "volume": 997013.0}, {"date": "2019-08-06", "close": 0.064, "volume": 66047.0}, {"date": "2019-08-07", "close": 0.064, "volume": 3000.0}, {"date": "2019-08-08", "close": 0.064, "volume": 3500.0}, {"date": "2019-08-09", "close": 0.064, "volume": 15000.0}, {"date": "2019-08-12", "close": 0.065, "volume": 180979.0}, {"date": "2019-08-13", "close": 0.063, "volume": 96701.0}, {"date": "2019-08-15", "close": 0.063, "volume": 135536.0}, {"date": "2019-08-16", "close": 0.068, "volume": 366187.0}, {"date": "2019-08-19", "close": 0.07, "volume": 7000.0}, {"date": "2019-08-20", "close": 0.065, "volume": 100806.0}, {"date": "2019-08-21", "close": 0.067, "volume": 271725.0}, {"date": "2019-08-22", "close": 0.066, "volume": 57167.0}, {"date": "2019-08-23", "close": 0.066, "volume": 60.0}, {"date": "2019-08-27", "close": 0.064, "volume": 8745.0}, {"date": "2019-08-28", "close": 0.063, "volume": 27500.0}, {"date": "2019-08-29", "close": 0.063, "volume": 2735.0}, {"date": "2019-08-30", "close": 0.06, "volume": 49000.0}, {"date": "2019-09-02", "close": 0.064, "volume": 132164.0}, {"date": "2019-09-03", "close": 0.063, "volume": 39042.0}, {"date": "2019-09-04", "close": 0.064, "volume": 330685.0}, {"date": "2019-09-05", "close": 0.065, "volume": 396184.0}, {"date": "2019-09-09", "close": 0.065, "volume": 300000.0}, {"date": "2019-09-10", "close": 0.063, "volume": 500767.0}, {"date": "2019-09-11", "close": 0.063, "volume": 734361.0}, {"date": "2019-09-12", "close": 0.063, "volume": 399965.0}, {"date": "2019-09-13", "close": 0.064, "volume": 7032300.0}, {"date": "2019-09-16", "close": 0.063, "volume": 3341677.0}, {"date": "2019-09-17", "close": 0.063, "volume": 1949140.0}, {"date": "2019-09-18", "close": 0.06, "volume": 32000.0}, {"date": "2019-09-19", "close": 0.06, "volume": 123594.0}, {"date": "2019-09-20", "close": 0.063, "volume": 616400.0}, {"date": "2019-09-23", "close": 0.063, "volume": 1765991.0}, {"date": "2019-09-24", "close": 0.06, "volume": 50000.0}, {"date": "2019-09-26", "close": 0.061, "volume": 1067998.0}, {"date": "2019-09-30", "close": 0.06, "volume": 888436.0}, {"date": "2019-10-01", "close": 0.06, "volume": 1886630.0}, {"date": "2019-10-07", "close": 0.06, "volume": 406040.0}, {"date": "2019-10-08", "close": 0.06, "volume": 566266.0}, {"date": "2019-10-09", "close": 0.06, "volume": 128360.0}, {"date": "2019-10-10", "close": 0.058, "volume": 18750.0}, {"date": "2019-10-11", "close": 0.057, "volume": 8772.0}, {"date": "2019-10-14", "close": 0.056, "volume": 17000.0}, {"date": "2019-10-15", "close": 0.057, "volume": 96356.0}, {"date": "2019-10-16", "close": 0.053, "volume": 136876.0}, {"date": "2019-10-17", "close": 0.051, "volume": 44174.0}, {"date": "2019-10-18", "close": 0.051, "volume": 50000.0}, {"date": "2019-10-21", "close": 0.05, "volume": 380928.0}, {"date": "2019-10-22", "close": 0.048, "volume": 636857.0}, {"date": "2019-10-23", "close": 0.05, "volume": 60000.0}, {"date": "2019-10-24", "close": 0.053, "volume": 142000.0}, {"date": "2019-10-25", "close": 0.053, "volume": 132450.0}, {"date": "2019-10-28", "close": 0.057, "volume": 122916.0}, {"date": "2019-10-29", "close": 0.056, "volume": 105341.0}, {"date": "2019-10-30", "close": 0.058, "volume": 2277.0}, {"date": "2019-11-01", "close": 0.054, "volume": 230000.0}, {"date": "2019-11-04", "close": 0.051, "volume": 247395.0}, {"date": "2019-11-05", "close": 0.051, "volume": 103641.0}, {"date": "2019-11-07", "close": 0.05, "volume": 218376.0}, {"date": "2019-11-08", "close": 0.046, "volume": 58835.0}, {"date": "2019-11-11", "close": 0.046, "volume": 110499.0}, {"date": "2019-11-12", "close": 0.047, "volume": 12500.0}, {"date": "2019-11-14", "close": 0.046, "volume": 500000.0}, {"date": "2019-11-15", "close": 0.044, "volume": 164096.0}, {"date": "2019-11-18", "close": 0.044, "volume": 61464.0}, {"date": "2019-11-20", "close": 0.04, "volume": 1170131.0}, {"date": "2019-11-21", "close": 0.039, "volume": 208477.0}, {"date": "2019-11-22", "close": 0.044, "volume": 58682.0}, {"date": "2019-11-26", "close": 0.038, "volume": 505508.0}, {"date": "2019-11-27", "close": 0.039, "volume": 45981.0}, {"date": "2019-11-28", "close": 0.038, "volume": 558387.0}, {"date": "2019-11-29", "close": 0.04, "volume": 193858.0}, {"date": "2019-12-03", "close": 0.037, "volume": 8000.0}, {"date": "2019-12-05", "close": 0.038, "volume": 13000.0}, {"date": "2019-12-09", "close": 0.036, "volume": 87000.0}, {"date": "2019-12-10", "close": 0.033, "volume": 22252.0}, {"date": "2019-12-12", "close": 0.033, "volume": 86519.0}, {"date": "2019-12-13", "close": 0.033, "volume": 141229.0}, {"date": "2019-12-17", "close": 0.033, "volume": 271243.0}, {"date": "2019-12-18", "close": 0.03, "volume": 727564.0}, {"date": "2019-12-19", "close": 0.03, "volume": 15000.0}, {"date": "2019-12-20", "close": 0.031, "volume": 2183386.0}, {"date": "2019-12-23", "close": 0.03, "volume": 3335898.0}, {"date": "2019-12-24", "close": 0.03, "volume": 269999.0}, {"date": "2019-12-27", "close": 0.032, "volume": 1252919.0}, {"date": "2019-12-30", "close": 0.03, "volume": 613361.0}, {"date": "2019-12-31", "close": 0.034, "volume": 15000.0}, {"date": "2020-01-02", "close": 0.031, "volume": 10800.0}, {"date": "2020-01-06", "close": 0.032, "volume": 25000.0}, {"date": "2020-01-08", "close": 0.037, "volume": 91000.0}, {"date": "2020-01-09", "close": 0.04, "volume": 195877.0}, {"date": "2020-01-10", "close": 0.039, "volume": 52817.0}, {"date": "2020-01-16", "close": 0.037, "volume": 2750.0}, {"date": "2020-01-20", "close": 0.036, "volume": 150963.0}, {"date": "2020-01-21", "close": 0.035, "volume": 200000.0}, {"date": "2020-01-22", "close": 0.034, "volume": 65000.0}, {"date": "2020-01-23", "close": 0.033, "volume": 444564.0}, {"date": "2020-01-30", "close": 0.03, "volume": 214912.0}, {"date": "2020-01-31", "close": 0.03, "volume": 24800.0}, {"date": "2020-02-05", "close": 0.026, "volume": 96746.0}, {"date": "2020-02-06", "close": 0.03, "volume": 284708.0}, {"date": "2020-02-07", "close": 0.029, "volume": 36800.0}, {"date": "2020-02-10", "close": 0.029, "volume": 17580.0}, {"date": "2020-02-13", "close": 0.025, "volume": 43300.0}, {"date": "2020-02-17", "close": 0.025, "volume": 41800.0}, {"date": "2020-02-18", "close": 0.024, "volume": 8200.0}, {"date": "2020-02-20", "close": 0.023, "volume": 469472.0}, {"date": "2020-02-21", "close": 0.024, "volume": 39806.0}, {"date": "2020-02-24", "close": 0.025, "volume": 96445.0}, {"date": "2020-02-25", "close": 0.021, "volume": 23055.0}, {"date": "2020-02-27", "close": 0.02, "volume": 99871.0}, {"date": "2020-03-05", "close": 0.018, "volume": 3000.0}, {"date": "2020-03-09", "close": 0.015, "volume": 191836.0}, {"date": "2020-03-10", "close": 0.015, "volume": 85207.0}, {"date": "2020-03-13", "close": 0.015, "volume": 79166.0}, {"date": "2020-03-16", "close": 0.013, "volume": 22000.0}, {"date": "2020-03-18", "close": 0.013, "volume": 293.0}, {"date": "2020-03-19", "close": 0.008, "volume": 297907.0}, {"date": "2020-03-20", "close": 0.007, "volume": 961210.0}, {"date": "2020-03-23", "close": 0.006, "volume": 162000.0}, {"date": "2020-03-26", "close": 0.006, "volume": 375248.0}, {"date": "2020-03-27", "close": 0.005, "volume": 400000.0}, {"date": "2020-03-30", "close": 0.003, "volume": 115000.0}, {"date": "2020-03-31", "close": 0.004, "volume": 1458615.0}, {"date": "2020-04-01", "close": 0.003, "volume": 3300000.0}, {"date": "2020-04-02", "close": 0.003, "volume": 1129165.0}, {"date": "2020-04-06", "close": 0.005, "volume": 959999.0}, {"date": "2020-04-07", "close": 0.008, "volume": 1802925.0}, {"date": "2020-04-08", "close": 0.01, "volume": 2696762.0}, {"date": "2020-04-09", "close": 0.012, "volume": 1211000.0}, {"date": "2020-04-14", "close": 0.023, "volume": 2927093.0}, {"date": "2020-04-16", "close": 0.026, "volume": 2663103.0}, {"date": "2020-04-17", "close": 0.026, "volume": 577059.0}, {"date": "2020-04-20", "close": 0.028, "volume": 1084408.0}, {"date": "2020-04-21", "close": 0.028, "volume": 168987.0}, {"date": "2020-04-22", "close": 0.024, "volume": 259996.0}, {"date": "2020-04-23", "close": 0.026, "volume": 125153.0}, {"date": "2020-04-24", "close": 0.026, "volume": 57378.0}, {"date": "2020-04-27", "close": 0.027, "volume": 15000.0}, {"date": "2020-04-28", "close": 0.026, "volume": 389000.0}, {"date": "2020-04-30", "close": 0.027, "volume": 388676.0}, {"date": "2020-05-01", "close": 0.026, "volume": 182003.0}, {"date": "2020-05-04", "close": 0.026, "volume": 112000.0}, {"date": "2020-05-05", "close": 0.029, "volume": 277036.0}, {"date": "2020-05-07", "close": 0.03, "volume": 488993.0}, {"date": "2020-05-08", "close": 0.026, "volume": 410396.0}, {"date": "2020-05-11", "close": 0.026, "volume": 35000.0}, {"date": "2020-05-12", "close": 0.026, "volume": 696.0}, {"date": "2020-05-13", "close": 0.026, "volume": 59174.0}, {"date": "2020-05-14", "close": 0.025, "volume": 346850.0}, {"date": "2020-05-15", "close": 0.026, "volume": 24183.0}, {"date": "2020-05-18", "close": 0.026, "volume": 22473.0}, {"date": "2020-05-19", "close": 0.028, "volume": 389056.0}, {"date": "2020-05-20", "close": 0.029, "volume": 117547.0}, {"date": "2020-05-22", "close": 0.029, "volume": 2814.0}, {"date": "2020-05-25", "close": 0.025, "volume": 62482.0}, {"date": "2020-05-26", "close": 0.025, "volume": 222000.0}, {"date": "2020-05-28", "close": 0.022, "volume": 467590.0}, {"date": "2020-05-29", "close": 0.025, "volume": 599438.0}, {"date": "2020-06-01", "close": 0.028, "volume": 646430.0}, {"date": "2020-06-03", "close": 0.027, "volume": 36227.0}, {"date": "2020-06-04", "close": 0.024, "volume": 42743.0}, {"date": "2020-06-05", "close": 0.024, "volume": 137954.0}, {"date": "2020-06-09", "close": 0.024, "volume": 94329.0}, {"date": "2020-06-10", "close": 0.024, "volume": 75454.0}, {"date": "2020-06-11", "close": 0.024, "volume": 403573.0}, {"date": "2020-06-12", "close": 0.023, "volume": 433970.0}, {"date": "2020-06-15", "close": 0.024, "volume": 236070.0}, {"date": "2020-06-16", "close": 0.024, "volume": 68032.0}, {"date": "2020-06-18", "close": 0.021, "volume": 159526.0}, {"date": "2020-06-19", "close": 0.024, "volume": 137422.0}, {"date": "2020-06-22", "close": 0.024, "volume": 18520.0}, {"date": "2020-06-23", "close": 0.023, "volume": 166542.0}, {"date": "2020-06-24", "close": 0.021, "volume": 50894.0}, {"date": "2020-06-25", "close": 0.02, "volume": 604766.0}, {"date": "2020-06-26", "close": 0.018, "volume": 97011.0}, {"date": "2020-06-29", "close": 0.019, "volume": 290906.0}, {"date": "2020-06-30", "close": 0.019, "volume": 409796.0}, {"date": "2020-07-02", "close": 0.019, "volume": 6250.0}, {"date": "2020-07-03", "close": 0.019, "volume": 126378.0}, {"date": "2020-07-06", "close": 0.018, "volume": 1966191.0}, {"date": "2020-07-07", "close": 0.019, "volume": 489099.0}, {"date": "2020-07-09", "close": 0.019, "volume": 55399.0}, {"date": "2020-07-10", "close": 0.022, "volume": 442643.0}, {"date": "2020-07-13", "close": 0.02, "volume": 660000.0}, {"date": "2020-07-15", "close": 0.02, "volume": 311982.0}, {"date": "2020-07-16", "close": 0.02, "volume": 411560.0}, {"date": "2020-07-22", "close": 0.022, "volume": 811480.0}, {"date": "2020-07-23", "close": 0.023, "volume": 28000.0}, {"date": "2020-07-24", "close": 0.023, "volume": 25000.0}, {"date": "2020-07-28", "close": 0.025, "volume": 3236953.0}, {"date": "2020-07-29", "close": 0.022, "volume": 558290.0}, {"date": "2020-07-30", "close": 0.024, "volume": 78333.0}, {"date": "2020-08-03", "close": 0.02, "volume": 918286.0}, {"date": "2020-08-04", "close": 0.019, "volume": 120137.0}, {"date": "2020-08-06", "close": 0.021, "volume": 63000.0}, {"date": "2020-08-10", "close": 0.021, "volume": 39357.0}, {"date": "2020-08-11", "close": 0.025, "volume": 514596.0}, {"date": "2020-08-12", "close": 0.023, "volume": 29272.0}, {"date": "2020-08-14", "close": 0.021, "volume": 407895.0}, {"date": "2020-08-17", "close": 0.02, "volume": 357990.0}, {"date": "2020-08-19", "close": 0.024, "volume": 60461.0}, {"date": "2020-08-20", "close": 0.026, "volume": 116041.0}, {"date": "2020-08-24", "close": 0.026, "volume": 6000.0}, {"date": "2020-08-26", "close": 0.025, "volume": 1775800.0}, {"date": "2020-08-27", "close": 0.022, "volume": 1900000.0}, {"date": "2020-08-28", "close": 0.02, "volume": 299337.0}, {"date": "2020-08-31", "close": 0.02, "volume": 822332.0}, {"date": "2020-09-01", "close": 0.022, "volume": 330000.0}, {"date": "2020-09-02", "close": 0.022, "volume": 24925.0}, {"date": "2020-09-03", "close": 0.02, "volume": 240240.0}, {"date": "2020-09-04", "close": 0.02, "volume": 12041.0}, {"date": "2020-09-07", "close": 0.019, "volume": 444500.0}, {"date": "2020-09-09", "close": 0.019, "volume": 299217.0}, {"date": "2020-09-10", "close": 0.025, "volume": 10679494.0}, {"date": "2020-09-11", "close": 0.027, "volume": 1609128.0}, {"date": "2020-09-14", "close": 0.025, "volume": 190928.0}, {"date": "2020-09-15", "close": 0.024, "volume": 538802.0}, {"date": "2020-09-16", "close": 0.024, "volume": 1700.0}, {"date": "2020-09-17", "close": 0.025, "volume": 135000.0}, {"date": "2020-09-18", "close": 0.027, "volume": 56916.0}, {"date": "2020-09-21", "close": 0.025, "volume": 4242519.0}, {"date": "2020-09-22", "close": 0.022, "volume": 1374578.0}, {"date": "2020-09-23", "close": 0.023, "volume": 118478.0}, {"date": "2020-09-24", "close": 0.021, "volume": 1281584.0}, {"date": "2020-09-25", "close": 0.022, "volume": 858798.0}, {"date": "2020-09-28", "close": 0.022, "volume": 251807.0}, {"date": "2020-09-29", "close": 0.021, "volume": 17624.0}, {"date": "2020-09-30", "close": 0.021, "volume": 18000.0}, {"date": "2020-10-01", "close": 0.023, "volume": 23857.0}, {"date": "2020-10-02", "close": 0.021, "volume": 192207.0}, {"date": "2020-10-05", "close": 0.02, "volume": 380100.0}, {"date": "2020-10-06", "close": 0.022, "volume": 21750.0}, {"date": "2020-10-08", "close": 0.022, "volume": 127000.0}, {"date": "2020-10-12", "close": 0.021, "volume": 149027.0}, {"date": "2020-10-13", "close": 0.021, "volume": 23738.0}, {"date": "2020-10-14", "close": 0.021, "volume": 350000.0}, {"date": "2020-10-15", "close": 0.027, "volume": 1057248.0}, {"date": "2020-10-16", "close": 0.022, "volume": 1267870.0}, {"date": "2020-10-19", "close": 0.025, "volume": 331602.0}, {"date": "2020-10-20", "close": 0.026, "volume": 9073858.0}, {"date": "2020-10-21", "close": 0.028, "volume": 1000261.0}, {"date": "2020-10-22", "close": 0.026, "volume": 964991.0}, {"date": "2020-10-23", "close": 0.031, "volume": 2967573.0}, {"date": "2020-10-26", "close": 0.034, "volume": 12698585.0}, {"date": "2020-10-27", "close": 0.03, "volume": 3671354.0}, {"date": "2020-10-28", "close": 0.03, "volume": 13701062.0}, {"date": "2020-10-29", "close": 0.029, "volume": 2284986.0}, {"date": "2020-10-30", "close": 0.028, "volume": 1092639.0}, {"date": "2020-11-04", "close": 0.027, "volume": 2437437.0}, {"date": "2020-11-05", "close": 0.027, "volume": 417500.0}, {"date": "2020-11-06", "close": 0.036, "volume": 4343550.0}, {"date": "2020-11-09", "close": 0.037, "volume": 3219871.0}, {"date": "2020-11-10", "close": 0.034, "volume": 3218667.0}, {"date": "2020-11-11", "close": 0.036, "volume": 1777180.0}, {"date": "2020-11-12", "close": 0.036, "volume": 483406.0}, {"date": "2020-11-13", "close": 0.032, "volume": 1434306.0}, {"date": "2020-11-16", "close": 0.035, "volume": 859820.0}, {"date": "2020-11-17", "close": 0.036, "volume": 5411013.0}, {"date": "2020-11-18", "close": 0.035, "volume": 2622982.0}, {"date": "2020-11-19", "close": 0.034, "volume": 892046.0}, {"date": "2020-11-20", "close": 0.033, "volume": 27182785.0}, {"date": "2020-11-23", "close": 0.031, "volume": 4009032.0}, {"date": "2020-11-24", "close": 0.032, "volume": 4611161.0}, {"date": "2020-11-25", "close": 0.034, "volume": 1751864.0}, {"date": "2020-11-26", "close": 0.032, "volume": 1752769.0}, {"date": "2020-11-27", "close": 0.033, "volume": 200000.0}, {"date": "2020-11-30", "close": 0.033, "volume": 1010587.0}, {"date": "2020-12-01", "close": 0.034, "volume": 24273377.0}, {"date": "2020-12-02", "close": 0.037, "volume": 5118475.0}, {"date": "2020-12-03", "close": 0.041, "volume": 11888261.0}, {"date": "2020-12-04", "close": 0.044, "volume": 11184704.0}, {"date": "2020-12-07", "close": 0.041, "volume": 3773170.0}, {"date": "2020-12-08", "close": 0.043, "volume": 6881106.0}, {"date": "2020-12-09", "close": 0.05, "volume": 15566127.0}, {"date": "2020-12-10", "close": 0.048, "volume": 12091715.0}, {"date": "2020-12-11", "close": 0.042, "volume": 9934035.0}, {"date": "2020-12-14", "close": 0.043, "volume": 5720286.0}, {"date": "2020-12-15", "close": 0.042, "volume": 2847078.0}, {"date": "2020-12-16", "close": 0.04, "volume": 7945852.0}, {"date": "2020-12-17", "close": 0.036, "volume": 2576606.0}, {"date": "2020-12-18", "close": 0.036, "volume": 1405213.0}, {"date": "2020-12-21", "close": 0.032, "volume": 2146298.0}, {"date": "2020-12-22", "close": 0.031, "volume": 3594144.0}, {"date": "2020-12-23", "close": 0.032, "volume": 306931.0}, {"date": "2020-12-24", "close": 0.033, "volume": 964952.0}, {"date": "2020-12-29", "close": 0.033, "volume": 837012.0}, {"date": "2020-12-30", "close": 0.032, "volume": 195104.0}, {"date": "2020-12-31", "close": 0.033, "volume": 98296.0}, {"date": "2021-01-04", "close": 0.032, "volume": 223407.0}, {"date": "2021-01-05", "close": 0.033, "volume": 291850.0}, {"date": "2021-01-06", "close": 0.032, "volume": 782936.0}, {"date": "2021-01-07", "close": 0.03, "volume": 1651996.0}, {"date": "2021-01-08", "close": 0.032, "volume": 387259.0}, {"date": "2021-01-11", "close": 0.03, "volume": 365581.0}, {"date": "2021-01-12", "close": 0.031, "volume": 247265.0}, {"date": "2021-01-14", "close": 0.032, "volume": 563471.0}, {"date": "2021-01-15", "close": 0.032, "volume": 803261.0}, {"date": "2021-01-18", "close": 0.029, "volume": 1598475.0}, {"date": "2021-01-19", "close": 0.029, "volume": 852613.0}, {"date": "2021-01-20", "close": 0.029, "volume": 1670162.0}, {"date": "2021-01-21", "close": 0.03, "volume": 873053.0}, {"date": "2021-01-22", "close": 0.03, "volume": 1348330.0}, {"date": "2021-01-25", "close": 0.031, "volume": 1436613.0}, {"date": "2021-01-27", "close": 0.03, "volume": 488485.0}, {"date": "2021-01-28", "close": 0.029, "volume": 2403596.0}, {"date": "2021-01-29", "close": 0.03, "volume": 461819.0}, {"date": "2021-02-01", "close": 0.028, "volume": 1536925.0}, {"date": "2021-02-02", "close": 0.032, "volume": 5505564.0}, {"date": "2021-02-03", "close": 0.034, "volume": 4305065.0}, {"date": "2021-02-05", "close": 0.035, "volume": 3002923.0}, {"date": "2021-02-08", "close": 0.04, "volume": 6979848.0}, {"date": "2021-02-09", "close": 0.037, "volume": 1634827.0}, {"date": "2021-02-10", "close": 0.034, "volume": 2306296.0}, {"date": "2021-02-11", "close": 0.035, "volume": 253496.0}, {"date": "2021-02-12", "close": 0.036, "volume": 197359.0}, {"date": "2021-02-15", "close": 0.035, "volume": 874442.0}, {"date": "2021-02-16", "close": 0.036, "volume": 372051.0}, {"date": "2021-02-17", "close": 0.063, "volume": 98797291.0}, {"date": "2021-02-18", "close": 0.054, "volume": 62476463.0}, {"date": "2021-02-19", "close": 0.057, "volume": 14206757.0}, {"date": "2021-02-22", "close": 0.045, "volume": 173567981.0}, {"date": "2021-02-23", "close": 0.04, "volume": 31047053.0}, {"date": "2021-02-24", "close": 0.039, "volume": 10226954.0}, {"date": "2021-02-25", "close": 0.037, "volume": 7778730.0}, {"date": "2021-02-26", "close": 0.037, "volume": 4663471.0}, {"date": "2021-03-01", "close": 0.035, "volume": 5332624.0}, {"date": "2021-03-02", "close": 0.033, "volume": 2571505.0}, {"date": "2021-03-03", "close": 0.032, "volume": 3175544.0}, {"date": "2021-03-11", "close": 0.032, "volume": 5383972.0}, {"date": "2021-03-12", "close": 0.035, "volume": 1906382.0}, {"date": "2021-03-15", "close": 0.035, "volume": 1440167.0}, {"date": "2021-03-16", "close": 0.034, "volume": 414573.0}, {"date": "2021-03-17", "close": 0.034, "volume": 1767560.0}, {"date": "2021-03-18", "close": 0.037, "volume": 1574080.0}, {"date": "2021-03-19", "close": 0.037, "volume": 1057055.0}, {"date": "2021-03-22", "close": 0.034, "volume": 1493908.0}, {"date": "2021-03-23", "close": 0.035, "volume": 1014566.0}, {"date": "2021-03-24", "close": 0.034, "volume": 487005.0}, {"date": "2021-03-25", "close": 0.036, "volume": 4242383.0}, {"date": "2021-03-26", "close": 0.034, "volume": 1537962.0}, {"date": "2021-03-29", "close": 0.032, "volume": 1628297.0}, {"date": "2021-03-30", "close": 0.032, "volume": 2273055.0}, {"date": "2021-03-31", "close": 0.03, "volume": 3441833.0}, {"date": "2021-04-01", "close": 0.032, "volume": 952010.0}, {"date": "2021-04-06", "close": 0.03, "volume": 782770.0}, {"date": "2021-04-07", "close": 0.03, "volume": 238361.0}, {"date": "2021-04-08", "close": 0.03, "volume": 707702.0}, {"date": "2021-04-09", "close": 0.03, "volume": 1736234.0}, {"date": "2021-04-12", "close": 0.03, "volume": 2312608.0}, {"date": "2021-04-13", "close": 0.031, "volume": 2962851.0}, {"date": "2021-04-14", "close": 0.032, "volume": 756193.0}, {"date": "2021-04-15", "close": 0.036, "volume": 9218002.0}, {"date": "2021-04-16", "close": 0.035, "volume": 4132282.0}, {"date": "2021-04-19", "close": 0.036, "volume": 3784156.0}, {"date": "2021-04-20", "close": 0.039, "volume": 6408659.0}, {"date": "2021-04-21", "close": 0.035, "volume": 4930469.0}, {"date": "2021-04-22", "close": 0.037, "volume": 1698798.0}, {"date": "2021-04-23", "close": 0.038, "volume": 5487250.0}, {"date": "2021-04-26", "close": 0.034, "volume": 3881672.0}, {"date": "2021-04-27", "close": 0.034, "volume": 1367716.0}, {"date": "2021-04-28", "close": 0.034, "volume": 1416306.0}, {"date": "2021-04-29", "close": 0.033, "volume": 2526020.0}, {"date": "2021-04-30", "close": 0.033, "volume": 520251.0}, {"date": "2021-05-03", "close": 0.033, "volume": 3151750.0}, {"date": "2021-05-04", "close": 0.031, "volume": 2686350.0}, {"date": "2021-05-05", "close": 0.03, "volume": 3379289.0}, {"date": "2021-05-07", "close": 0.033, "volume": 9812366.0}, {"date": "2021-05-10", "close": 0.032, "volume": 1863938.0}, {"date": "2021-05-11", "close": 0.032, "volume": 1128290.0}, {"date": "2021-05-12", "close": 0.03, "volume": 3723018.0}, {"date": "2021-05-13", "close": 0.03, "volume": 374978.0}, {"date": "2021-05-14", "close": 0.029, "volume": 940605.0}, {"date": "2021-05-17", "close": 0.028, "volume": 2195112.0}, {"date": "2021-05-18", "close": 0.028, "volume": 1379608.0}, {"date": "2021-05-19", "close": 0.027, "volume": 1924358.0}, {"date": "2021-05-20", "close": 0.028, "volume": 377112.0}, {"date": "2021-05-21", "close": 0.028, "volume": 799493.0}, {"date": "2021-05-24", "close": 0.027, "volume": 1339785.0}, {"date": "2021-05-25", "close": 0.027, "volume": 200000.0}, {"date": "2021-05-26", "close": 0.027, "volume": 1551125.0}, {"date": "2021-05-27", "close": 0.025, "volume": 742119.0}, {"date": "2021-05-28", "close": 0.026, "volume": 274607.0}, {"date": "2021-05-31", "close": 0.027, "volume": 124300.0}, {"date": "2021-06-01", "close": 0.025, "volume": 578186.0}, {"date": "2021-06-02", "close": 0.026, "volume": 802090.0}, {"date": "2021-06-03", "close": 0.026, "volume": 275541.0}, {"date": "2021-06-04", "close": 0.026, "volume": 192565.0}, {"date": "2021-06-07", "close": 0.025, "volume": 2364756.0}, {"date": "2021-06-08", "close": 0.025, "volume": 180754.0}, {"date": "2021-06-09", "close": 0.027, "volume": 1134519.0}, {"date": "2021-06-10", "close": 0.027, "volume": 661719.0}, {"date": "2021-06-11", "close": 0.025, "volume": 581115.0}, {"date": "2021-06-15", "close": 0.025, "volume": 305895.0}, {"date": "2021-06-16", "close": 0.024, "volume": 458606.0}, {"date": "2021-06-17", "close": 0.024, "volume": 386859.0}, {"date": "2021-06-18", "close": 0.024, "volume": 894277.0}, {"date": "2021-06-21", "close": 0.024, "volume": 26697.0}, {"date": "2021-06-22", "close": 0.024, "volume": 129452.0}, {"date": "2021-06-23", "close": 0.023, "volume": 1009138.0}, {"date": "2021-06-24", "close": 0.023, "volume": 849540.0}, {"date": "2021-06-25", "close": 0.021, "volume": 935807.0}, {"date": "2021-06-28", "close": 0.02, "volume": 1938950.0}, {"date": "2021-06-29", "close": 0.02, "volume": 597490.0}, {"date": "2021-06-30", "close": 0.021, "volume": 913440.0}, {"date": "2021-07-01", "close": 0.0235, "volume": 1951486.0}, {"date": "2021-07-02", "close": 0.027, "volume": 1373845.0}, {"date": "2021-07-05", "close": 0.026, "volume": 230201.0}, {"date": "2021-07-06", "close": 0.025, "volume": 908959.0}, {"date": "2021-07-07", "close": 0.026, "volume": 388430.0}, {"date": "2021-07-08", "close": 0.026, "volume": 1480225.0}, {"date": "2021-07-09", "close": 0.025, "volume": 1017836.0}, {"date": "2021-07-12", "close": 0.026, "volume": 1004608.0}, {"date": "2021-07-13", "close": 0.026, "volume": 114682.0}, {"date": "2021-07-14", "close": 0.025, "volume": 503835.0}, {"date": "2021-07-15", "close": 0.027, "volume": 2270102.0}, {"date": "2021-07-16", "close": 0.027, "volume": 1352031.0}, {"date": "2021-07-19", "close": 0.026, "volume": 627671.0}, {"date": "2021-07-20", "close": 0.024, "volume": 2004589.0}, {"date": "2021-07-21", "close": 0.025, "volume": 215000.0}, {"date": "2021-07-22", "close": 0.024, "volume": 126206.0}, {"date": "2021-07-23", "close": 0.026, "volume": 1633184.0}, {"date": "2021-07-28", "close": 0.026, "volume": 607908.0}, {"date": "2021-07-29", "close": 0.025, "volume": 861528.0}, {"date": "2021-07-30", "close": 0.025, "volume": 1136580.0}, {"date": "2021-08-02", "close": 0.025, "volume": 168190.0}, {"date": "2021-08-03", "close": 0.024, "volume": 1097586.0}, {"date": "2021-08-04", "close": 0.023, "volume": 130601.0}, {"date": "2021-08-05", "close": 0.023, "volume": 27084.0}, {"date": "2021-08-06", "close": 0.0255, "volume": 629889.0}, {"date": "2021-08-09", "close": 0.026, "volume": 2309573.0}, {"date": "2021-08-10", "close": 0.025, "volume": 741759.0}, {"date": "2021-08-11", "close": 0.025, "volume": 821026.0}, {"date": "2021-08-12", "close": 0.025, "volume": 328327.0}, {"date": "2021-08-13", "close": 0.027, "volume": 1968934.0}, {"date": "2021-08-16", "close": 0.025, "volume": 670549.0}, {"date": "2021-08-17", "close": 0.025, "volume": 655312.0}, {"date": "2021-08-18", "close": 0.028, "volume": 3040521.0}, {"date": "2021-08-19", "close": 0.029, "volume": 106432.0}, {"date": "2021-08-20", "close": 0.028, "volume": 144300.0}, {"date": "2021-08-23", "close": 0.027, "volume": 1165927.0}, {"date": "2021-08-24", "close": 0.028, "volume": 868337.0}, {"date": "2021-08-25", "close": 0.028, "volume": 464642.0}, {"date": "2021-08-26", "close": 0.028, "volume": 121494.0}, {"date": "2021-08-27", "close": 0.029, "volume": 123624.0}, {"date": "2021-08-30", "close": 0.031, "volume": 2571720.0}, {"date": "2021-08-31", "close": 0.032, "volume": 589129.0}, {"date": "2021-09-01", "close": 0.032, "volume": 1441339.0}, {"date": "2021-09-02", "close": 0.032, "volume": 312500.0}, {"date": "2021-09-03", "close": 0.03, "volume": 203121.0}, {"date": "2021-09-06", "close": 0.031, "volume": 774523.0}, {"date": "2021-09-07", "close": 0.031, "volume": 393721.0}, {"date": "2021-09-08", "close": 0.032, "volume": 1290461.0}, {"date": "2021-09-09", "close": 0.03, "volume": 3722003.0}, {"date": "2021-09-10", "close": 0.033, "volume": 1226372.0}, {"date": "2021-09-13", "close": 0.033, "volume": 1750089.0}, {"date": "2021-09-14", "close": 0.032, "volume": 2070302.0}, {"date": "2021-09-15", "close": 0.031, "volume": 1004925.0}, {"date": "2021-09-16", "close": 0.031, "volume": 91809.0}, {"date": "2021-09-17", "close": 0.029, "volume": 2317721.0}, {"date": "2021-09-20", "close": 0.029, "volume": 988588.0}, {"date": "2021-09-21", "close": 0.029, "volume": 587823.0}, {"date": "2021-09-22", "close": 0.03, "volume": 22711.0}, {"date": "2021-09-24", "close": 0.029, "volume": 100000.0}, {"date": "2021-09-27", "close": 0.028, "volume": 633834.0}, {"date": "2021-09-30", "close": 0.029, "volume": 276227.0}, {"date": "2021-10-04", "close": 0.03, "volume": 1584977.0}, {"date": "2021-10-05", "close": 0.028, "volume": 200000.0}, {"date": "2021-10-06", "close": 0.029, "volume": 100000.0}, {"date": "2021-10-07", "close": 0.03, "volume": 2486916.0}, {"date": "2021-10-08", "close": 0.034, "volume": 5222664.0}, {"date": "2021-10-11", "close": 0.031, "volume": 2427390.0}, {"date": "2021-10-12", "close": 0.031, "volume": 2431735.0}, {"date": "2021-10-13", "close": 0.032, "volume": 189400.0}, {"date": "2021-10-14", "close": 0.032, "volume": 672948.0}, {"date": "2021-10-15", "close": 0.032, "volume": 1906550.0}, {"date": "2021-10-18", "close": 0.032, "volume": 689728.0}, {"date": "2021-10-19", "close": 0.031, "volume": 1261778.0}, {"date": "2021-10-20", "close": 0.031, "volume": 140680.0}, {"date": "2021-10-21", "close": 0.033, "volume": 109173.0}, {"date": "2021-10-22", "close": 0.033, "volume": 700000.0}, {"date": "2021-10-25", "close": 0.035, "volume": 1999902.0}, {"date": "2021-10-26", "close": 0.033, "volume": 180458.0}, {"date": "2021-10-27", "close": 0.033, "volume": 432761.0}, {"date": "2021-10-28", "close": 0.033, "volume": 58456.0}, {"date": "2021-10-29", "close": 0.032, "volume": 40000.0}, {"date": "2021-11-01", "close": 0.032, "volume": 279125.0}, {"date": "2021-11-02", "close": 0.032, "volume": 777986.0}, {"date": "2021-11-03", "close": 0.032, "volume": 69473.0}, {"date": "2021-11-04", "close": 0.03, "volume": 950758.0}, {"date": "2021-11-05", "close": 0.03, "volume": 50000.0}, {"date": "2021-11-08", "close": 0.03, "volume": 282987.0}, {"date": "2021-11-09", "close": 0.032, "volume": 945734.0}, {"date": "2021-11-10", "close": 0.033, "volume": 625839.0}, {"date": "2021-11-11", "close": 0.034, "volume": 2145919.0}, {"date": "2021-11-12", "close": 0.033, "volume": 1080388.0}, {"date": "2021-11-15", "close": 0.033, "volume": 42001.0}, {"date": "2021-11-17", "close": 0.033, "volume": 1399738.0}, {"date": "2021-11-18", "close": 0.032, "volume": 731774.0}, {"date": "2021-11-19", "close": 0.036, "volume": 2197653.0}, {"date": "2021-11-22", "close": 0.035, "volume": 627974.0}, {"date": "2021-11-23", "close": 0.035, "volume": 1233607.0}, {"date": "2021-11-24", "close": 0.038, "volume": 2394653.0}, {"date": "2021-11-29", "close": 0.036, "volume": 14399743.0}, {"date": "2021-11-30", "close": 0.04, "volume": 6930051.0}, {"date": "2021-12-01", "close": 0.037, "volume": 7395327.0}, {"date": "2021-12-02", "close": 0.043, "volume": 8989942.0}, {"date": "2021-12-03", "close": 0.04, "volume": 4018134.0}, {"date": "2021-12-06", "close": 0.038, "volume": 12361106.0}, {"date": "2021-12-07", "close": 0.035, "volume": 9344346.0}, {"date": "2021-12-08", "close": 0.038, "volume": 7410056.0}, {"date": "2021-12-09", "close": 0.039, "volume": 3755180.0}, {"date": "2021-12-10", "close": 0.044, "volume": 13992710.0}, {"date": "2021-12-13", "close": 0.04, "volume": 19763007.0}, {"date": "2021-12-14", "close": 0.039, "volume": 4946140.0}, {"date": "2021-12-15", "close": 0.037, "volume": 5778933.0}, {"date": "2021-12-16", "close": 0.037, "volume": 1793905.0}, {"date": "2021-12-17", "close": 0.036, "volume": 1630116.0}, {"date": "2021-12-20", "close": 0.035, "volume": 1649456.0}, {"date": "2021-12-21", "close": 0.034, "volume": 3166173.0}, {"date": "2021-12-22", "close": 0.035, "volume": 1274118.0}, {"date": "2021-12-23", "close": 0.035, "volume": 849114.0}, {"date": "2021-12-24", "close": 0.036, "volume": 186136.0}, {"date": "2021-12-29", "close": 0.037, "volume": 44603.0}, {"date": "2021-12-30", "close": 0.036, "volume": 83333.0}, {"date": "2021-12-31", "close": 0.035, "volume": 5943.0}, {"date": "2022-01-04", "close": 0.037, "volume": 2907662.0}, {"date": "2022-01-05", "close": 0.037, "volume": 1103549.0}, {"date": "2022-01-06", "close": 0.037, "volume": 2095917.0}, {"date": "2022-01-07", "close": 0.034, "volume": 1927569.0}, {"date": "2022-01-10", "close": 0.034, "volume": 1935196.0}, {"date": "2022-01-11", "close": 0.034, "volume": 982711.0}, {"date": "2022-01-12", "close": 0.034, "volume": 1045192.0}, {"date": "2022-01-13", "close": 0.035, "volume": 1929923.0}, {"date": "2022-01-14", "close": 0.037, "volume": 990644.0}, {"date": "2022-01-17", "close": 0.036, "volume": 958896.0}, {"date": "2022-01-18", "close": 0.039, "volume": 3452067.0}, {"date": "2022-01-19", "close": 0.04, "volume": 5723188.0}, {"date": "2022-01-20", "close": 0.04, "volume": 2770312.0}, {"date": "2022-01-21", "close": 0.041, "volume": 3187159.0}, {"date": "2022-01-24", "close": 0.038, "volume": 3714329.0}, {"date": "2022-01-25", "close": 0.038, "volume": 2095585.0}, {"date": "2022-01-27", "close": 0.036, "volume": 1576646.0}, {"date": "2022-01-28", "close": 0.037, "volume": 621521.0}, {"date": "2022-01-31", "close": 0.036, "volume": 817328.0}, {"date": "2022-02-01", "close": 0.038, "volume": 79706.0}, {"date": "2022-02-02", "close": 0.038, "volume": 13684.0}, {"date": "2022-02-04", "close": 0.036, "volume": 495665.0}, {"date": "2022-02-07", "close": 0.035, "volume": 217704.0}, {"date": "2022-02-08", "close": 0.035, "volume": 1286852.0}, {"date": "2022-02-09", "close": 0.035, "volume": 569774.0}, {"date": "2022-02-10", "close": 0.035, "volume": 139118.0}, {"date": "2022-02-11", "close": 0.035, "volume": 280034.0}, {"date": "2022-02-14", "close": 0.035, "volume": 161135.0}, {"date": "2022-02-15", "close": 0.034, "volume": 2310124.0}, {"date": "2022-02-16", "close": 0.033, "volume": 415091.0}, {"date": "2022-02-18", "close": 0.033, "volume": 740505.0}, {"date": "2022-02-21", "close": 0.032, "volume": 659264.0}, {"date": "2022-02-22", "close": 0.028, "volume": 1081399.0}, {"date": "2022-02-23", "close": 0.03, "volume": 1051919.0}, {"date": "2022-02-24", "close": 0.029, "volume": 901616.0}, {"date": "2022-02-25", "close": 0.029, "volume": 68000.0}, {"date": "2022-02-28", "close": 0.029, "volume": 87419.0}, {"date": "2022-03-02", "close": 0.028, "volume": 3144728.0}, {"date": "2022-03-03", "close": 0.03, "volume": 873058.0}, {"date": "2022-03-04", "close": 0.029, "volume": 649521.0}, {"date": "2022-03-07", "close": 0.028, "volume": 30000.0}, {"date": "2022-03-08", "close": 0.028, "volume": 1332644.0}, {"date": "2022-03-10", "close": 0.031, "volume": 549407.0}, {"date": "2022-03-14", "close": 0.031, "volume": 48414.0}, {"date": "2022-03-15", "close": 0.03, "volume": 618792.0}, {"date": "2022-03-17", "close": 0.03, "volume": 40000.0}, {"date": "2022-03-21", "close": 0.03, "volume": 452009.0}, {"date": "2022-03-23", "close": 0.034, "volume": 1832288.0}, {"date": "2022-03-24", "close": 0.034, "volume": 444723.0}, {"date": "2022-03-29", "close": 0.033, "volume": 128902.0}, {"date": "2022-04-01", "close": 0.032, "volume": 1076494.0}, {"date": "2022-04-04", "close": 0.031, "volume": 706941.0}, {"date": "2022-04-05", "close": 0.031, "volume": 13789.0}, {"date": "2022-04-06", "close": 0.031, "volume": 100000.0}, {"date": "2022-04-07", "close": 0.033, "volume": 72811.0}, {"date": "2022-04-08", "close": 0.034, "volume": 450000.0}, {"date": "2022-04-11", "close": 0.033, "volume": 550488.0}, {"date": "2022-04-12", "close": 0.032, "volume": 55850.0}, {"date": "2022-04-13", "close": 0.032, "volume": 189071.0}, {"date": "2022-04-14", "close": 0.033, "volume": 151389.0}, {"date": "2022-04-19", "close": 0.031, "volume": 1380990.0}, {"date": "2022-04-20", "close": 0.03, "volume": 1030000.0}, {"date": "2022-04-21", "close": 0.031, "volume": 756344.0}, {"date": "2022-04-26", "close": 0.029, "volume": 661383.0}, {"date": "2022-04-27", "close": 0.028, "volume": 294984.0}, {"date": "2022-04-28", "close": 0.029, "volume": 413625.0}, {"date": "2022-04-29", "close": 0.028, "volume": 10000.0}, {"date": "2022-05-02", "close": 0.028, "volume": 249676.0}, {"date": "2022-05-03", "close": 0.027, "volume": 200000.0}, {"date": "2022-05-04", "close": 0.027, "volume": 531771.0}, {"date": "2022-05-05", "close": 0.028, "volume": 767307.0}, {"date": "2022-05-06", "close": 0.024, "volume": 1468222.0}, {"date": "2022-05-09", "close": 0.023, "volume": 1766140.0}, {"date": "2022-05-10", "close": 0.025, "volume": 137776.0}, {"date": "2022-05-11", "close": 0.023, "volume": 163933.0}, {"date": "2022-05-13", "close": 0.026, "volume": 94521.0}, {"date": "2022-05-16", "close": 0.029, "volume": 123967.0}, {"date": "2022-05-17", "close": 0.027, "volume": 17824.0}, {"date": "2022-05-18", "close": 0.026, "volume": 48480.0}, {"date": "2022-05-23", "close": 0.025, "volume": 270000.0}, {"date": "2022-05-25", "close": 0.025, "volume": 4119.0}, {"date": "2022-05-27", "close": 0.027, "volume": 237956.0}, {"date": "2022-05-30", "close": 0.027, "volume": 1241866.0}, {"date": "2022-05-31", "close": 0.027, "volume": 77662.0}, {"date": "2022-06-01", "close": 0.025, "volume": 1000.0}, {"date": "2022-06-03", "close": 0.026, "volume": 2466437.0}, {"date": "2022-06-06", "close": 0.026, "volume": 300000.0}, {"date": "2022-06-07", "close": 0.022, "volume": 584800.0}, {"date": "2022-06-08", "close": 0.022, "volume": 29999.0}, {"date": "2022-06-09", "close": 0.02, "volume": 2112188.0}, {"date": "2022-06-10", "close": 0.021, "volume": 819700.0}, {"date": "2022-06-14", "close": 0.0195, "volume": 185202.0}, {"date": "2022-06-15", "close": 0.021, "volume": 505800.0}, {"date": "2022-06-16", "close": 0.02, "volume": 924984.0}, {"date": "2022-06-17", "close": 0.02, "volume": 130000.0}, {"date": "2022-06-20", "close": 0.018, "volume": 748545.0}, {"date": "2022-06-21", "close": 0.019, "volume": 957136.0}, {"date": "2022-06-22", "close": 0.019, "volume": 647000.0}, {"date": "2022-06-23", "close": 0.017, "volume": 599730.0}, {"date": "2022-06-24", "close": 0.018, "volume": 183165.0}, {"date": "2022-06-27", "close": 0.019, "volume": 584360.0}, {"date": "2022-06-28", "close": 0.02, "volume": 180235.0}, {"date": "2022-06-29", "close": 0.025, "volume": 442866.0}, {"date": "2022-06-30", "close": 0.024, "volume": 297774.0}, {"date": "2022-07-05", "close": 0.024, "volume": 125000.0}, {"date": "2022-07-06", "close": 0.025, "volume": 1294260.0}, {"date": "2022-07-07", "close": 0.022, "volume": 160600.0}, {"date": "2022-07-08", "close": 0.023, "volume": 41666.0}, {"date": "2022-07-11", "close": 0.02, "volume": 1332670.0}, {"date": "2022-07-12", "close": 0.02, "volume": 88413.0}, {"date": "2022-07-13", "close": 0.019, "volume": 94905.0}, {"date": "2022-07-14", "close": 0.018, "volume": 703584.0}, {"date": "2022-07-15", "close": 0.018, "volume": 489160.0}, {"date": "2022-07-18", "close": 0.019, "volume": 52631.0}, {"date": "2022-07-19", "close": 0.018, "volume": 512500.0}, {"date": "2022-07-20", "close": 0.018, "volume": 958487.0}, {"date": "2022-07-21", "close": 0.018, "volume": 85735.0}, {"date": "2022-07-22", "close": 0.018, "volume": 228055.0}, {"date": "2022-07-27", "close": 0.017, "volume": 728463.0}, {"date": "2022-07-28", "close": 0.017, "volume": 100000.0}, {"date": "2022-07-29", "close": 0.018, "volume": 316000.0}, {"date": "2022-08-01", "close": 0.018, "volume": 75116.0}, {"date": "2022-08-02", "close": 0.02, "volume": 92878.0}, {"date": "2022-08-03", "close": 0.02, "volume": 42137.0}, {"date": "2022-08-04", "close": 0.022, "volume": 506781.0}, {"date": "2022-08-05", "close": 0.021, "volume": 150000.0}, {"date": "2022-08-08", "close": 0.023, "volume": 65788.0}, {"date": "2022-08-09", "close": 0.024, "volume": 2136.0}, {"date": "2022-08-10", "close": 0.022, "volume": 280657.0}, {"date": "2022-08-11", "close": 0.023, "volume": 43200.0}, {"date": "2022-08-12", "close": 0.023, "volume": 806856.0}, {"date": "2022-08-15", "close": 0.023, "volume": 703200.0}, {"date": "2022-08-17", "close": 0.025, "volume": 274400.0}, {"date": "2022-08-18", "close": 0.028, "volume": 898854.0}, {"date": "2022-08-19", "close": 0.028, "volume": 218000.0}, {"date": "2022-08-22", "close": 0.0255, "volume": 600000.0}, {"date": "2022-08-23", "close": 0.025, "volume": 1378760.0}, {"date": "2022-08-24", "close": 0.024, "volume": 188640.0}, {"date": "2022-08-30", "close": 0.024, "volume": 18181.0}, {"date": "2022-08-31", "close": 0.026, "volume": 3000.0}, {"date": "2022-09-01", "close": 0.027, "volume": 139323.0}, {"date": "2022-09-02", "close": 0.029, "volume": 200000.0}, {"date": "2022-09-06", "close": 0.027, "volume": 12863.0}, {"date": "2022-09-07", "close": 0.026, "volume": 100703.0}, {"date": "2022-09-09", "close": 0.024, "volume": 15792.0}, {"date": "2022-09-13", "close": 0.021, "volume": 1652489.0}, {"date": "2022-09-15", "close": 0.02, "volume": 1485100.0}, {"date": "2022-09-16", "close": 0.02, "volume": 100000.0}, {"date": "2022-09-20", "close": 0.019, "volume": 354521.0}, {"date": "2022-09-26", "close": 0.019, "volume": 1330540.0}, {"date": "2022-09-29", "close": 0.02, "volume": 245000.0}, {"date": "2022-09-30", "close": 0.02, "volume": 81500.0}, {"date": "2022-10-03", "close": 0.02, "volume": 554167.0}, {"date": "2022-10-04", "close": 0.02, "volume": 220409.0}, {"date": "2022-10-05", "close": 0.02, "volume": 180000.0}, {"date": "2022-10-06", "close": 0.02, "volume": 1599590.0}, {"date": "2022-10-07", "close": 0.02, "volume": 2127043.0}, {"date": "2022-10-11", "close": 0.021, "volume": 1221500.0}, {"date": "2022-10-12", "close": 0.028, "volume": 3298298.0}, {"date": "2022-10-13", "close": 0.028, "volume": 1039803.0}, {"date": "2022-10-14", "close": 0.026, "volume": 180000.0}, {"date": "2022-10-17", "close": 0.024, "volume": 693478.0}, {"date": "2022-10-18", "close": 0.021, "volume": 180000.0}, {"date": "2022-10-19", "close": 0.021, "volume": 180000.0}, {"date": "2022-10-20", "close": 0.021, "volume": 34002.0}, {"date": "2022-10-24", "close": 0.02, "volume": 2456010.0}, {"date": "2022-10-25", "close": 0.021, "volume": 1215269.0}, {"date": "2022-10-27", "close": 0.02, "volume": 362339.0}, {"date": "2022-10-28", "close": 0.021, "volume": 261484.0}, {"date": "2022-10-31", "close": 0.018, "volume": 429848.0}, {"date": "2022-11-02", "close": 0.018, "volume": 677158.0}, {"date": "2022-11-03", "close": 0.018, "volume": 402871.0}, {"date": "2022-11-04", "close": 0.019, "volume": 100000.0}, {"date": "2022-11-08", "close": 0.018, "volume": 11.0}, {"date": "2022-11-10", "close": 0.024, "volume": 4386404.0}, {"date": "2022-11-11", "close": 0.027, "volume": 8877226.0}, {"date": "2022-11-14", "close": 0.026, "volume": 789500.0}, {"date": "2022-11-15", "close": 0.025, "volume": 2611371.0}, {"date": "2022-11-16", "close": 0.023, "volume": 16222.0}, {"date": "2022-11-17", "close": 0.024, "volume": 300000.0}, {"date": "2022-11-18", "close": 0.022, "volume": 4249694.0}, {"date": "2022-11-21", "close": 0.025, "volume": 716978.0}, {"date": "2022-11-22", "close": 0.023, "volume": 538888.0}, {"date": "2022-11-23", "close": 0.022, "volume": 4754.0}, {"date": "2022-11-24", "close": 0.024, "volume": 963677.0}, {"date": "2022-11-25", "close": 0.026, "volume": 1358842.0}, {"date": "2022-11-28", "close": 0.024, "volume": 989558.0}, {"date": "2022-12-01", "close": 0.023, "volume": 8347.0}, {"date": "2022-12-02", "close": 0.022, "volume": 3212640.0}, {"date": "2022-12-05", "close": 0.024, "volume": 251876.0}, {"date": "2022-12-06", "close": 0.022, "volume": 616179.0}, {"date": "2022-12-07", "close": 0.021, "volume": 449637.0}, {"date": "2022-12-08", "close": 0.023, "volume": 868050.0}, {"date": "2022-12-09", "close": 0.023, "volume": 1451304.0}, {"date": "2022-12-12", "close": 0.02, "volume": 823978.0}, {"date": "2022-12-13", "close": 0.021, "volume": 522527.0}, {"date": "2022-12-15", "close": 0.02, "volume": 58095.0}, {"date": "2022-12-16", "close": 0.02, "volume": 50000.0}, {"date": "2022-12-20", "close": 0.02, "volume": 274616.0}, {"date": "2022-12-22", "close": 0.017, "volume": 125384.0}, {"date": "2022-12-23", "close": 0.015, "volume": 240896.0}, {"date": "2022-12-28", "close": 0.016, "volume": 271144.0}, {"date": "2022-12-29", "close": 0.018, "volume": 241211.0}, {"date": "2022-12-30", "close": 0.0195, "volume": 57663.0}, {"date": "2023-01-03", "close": 0.02, "volume": 265775.0}, {"date": "2023-01-06", "close": 0.015, "volume": 500000.0}, {"date": "2023-01-09", "close": 0.015, "volume": 118015.0}, {"date": "2023-01-12", "close": 0.015, "volume": 467414.0}, {"date": "2023-01-13", "close": 0.015, "volume": 5000.0}, {"date": "2023-01-17", "close": 0.015, "volume": 41666.0}, {"date": "2023-01-19", "close": 0.015, "volume": 434233.0}, {"date": "2023-01-20", "close": 0.015, "volume": 576080.0}, {"date": "2023-01-23", "close": 0.016, "volume": 244358.0}, {"date": "2023-01-24", "close": 0.016, "volume": 64103.0}, {"date": "2023-01-27", "close": 0.015, "volume": 1811754.0}, {"date": "2023-01-30", "close": 0.014, "volume": 22600.0}, {"date": "2023-01-31", "close": 0.014, "volume": 2331067.0}, {"date": "2023-02-01", "close": 0.016, "volume": 510220.0}, {"date": "2023-02-02", "close": 0.015, "volume": 40000.0}, {"date": "2023-02-03", "close": 0.016, "volume": 71347.0}, {"date": "2023-02-10", "close": 0.017, "volume": 76068.0}, {"date": "2023-02-13", "close": 0.016, "volume": 11586.0}, {"date": "2023-02-14", "close": 0.02, "volume": 2882115.0}, {"date": "2023-02-15", "close": 0.019, "volume": 74750.0}, {"date": "2023-02-16", "close": 0.02, "volume": 2608187.0}, {"date": "2023-02-17", "close": 0.019, "volume": 216492.0}, {"date": "2023-02-21", "close": 0.019, "volume": 323598.0}, {"date": "2023-02-22", "close": 0.018, "volume": 359910.0}, {"date": "2023-02-23", "close": 0.02, "volume": 102473.0}, {"date": "2023-02-24", "close": 0.018, "volume": 1257830.0}, {"date": "2023-02-27", "close": 0.018, "volume": 55555.0}, {"date": "2023-02-28", "close": 0.018, "volume": 981215.0}, {"date": "2023-03-01", "close": 0.019, "volume": 231262.0}, {"date": "2023-03-02", "close": 0.019, "volume": 52578.0}, {"date": "2023-03-03", "close": 0.022, "volume": 5331399.0}, {"date": "2023-03-06", "close": 0.021, "volume": 982863.0}, {"date": "2023-03-07", "close": 0.021, "volume": 400000.0}, {"date": "2023-03-08", "close": 0.021, "volume": 809875.0}, {"date": "2023-03-10", "close": 0.021, "volume": 485100.0}, {"date": "2023-03-13", "close": 0.02, "volume": 220620.0}, {"date": "2023-03-17", "close": 0.02, "volume": 3030000.0}, {"date": "2023-03-21", "close": 0.019, "volume": 426800.0}, {"date": "2023-03-22", "close": 0.019, "volume": 888729.0}, {"date": "2023-03-23", "close": 0.019, "volume": 1892118.0}, {"date": "2023-03-24", "close": 0.018, "volume": 1098908.0}, {"date": "2023-03-27", "close": 0.018, "volume": 1490000.0}, {"date": "2023-03-28", "close": 0.018, "volume": 5374633.0}, {"date": "2023-03-29", "close": 0.02, "volume": 1203460.0}, {"date": "2023-03-30", "close": 0.021, "volume": 1815701.0}, {"date": "2023-03-31", "close": 0.021, "volume": 117773.0}, {"date": "2023-04-03", "close": 0.022, "volume": 976651.0}, {"date": "2023-04-04", "close": 0.022, "volume": 375747.0}, {"date": "2023-04-05", "close": 0.022, "volume": 22.0}, {"date": "2023-04-06", "close": 0.023, "volume": 110520.0}, {"date": "2023-04-12", "close": 0.022, "volume": 335413.0}, {"date": "2023-04-13", "close": 0.022, "volume": 8242.0}, {"date": "2023-04-14", "close": 0.023, "volume": 799896.0}, {"date": "2023-04-17", "close": 0.022, "volume": 250000.0}, {"date": "2023-04-18", "close": 0.023, "volume": 410196.0}, {"date": "2023-04-19", "close": 0.022, "volume": 495288.0}, {"date": "2023-04-20", "close": 0.022, "volume": 57690.0}, {"date": "2023-04-21", "close": 0.023, "volume": 1078596.0}, {"date": "2023-04-27", "close": 0.021, "volume": 29167.0}, {"date": "2023-04-28", "close": 0.021, "volume": 12925.0}, {"date": "2023-05-01", "close": 0.021, "volume": 458410.0}, {"date": "2023-05-02", "close": 0.018, "volume": 7750.0}, {"date": "2023-05-03", "close": 0.019, "volume": 117332.0}, {"date": "2023-05-05", "close": 0.019, "volume": 88888.0}, {"date": "2023-05-08", "close": 0.019, "volume": 112168.0}, {"date": "2023-05-09", "close": 0.019, "volume": 188000.0}, {"date": "2023-05-10", "close": 0.019, "volume": 40000.0}, {"date": "2023-05-11", "close": 0.02, "volume": 88000.0}, {"date": "2023-05-12", "close": 0.02, "volume": 135135.0}, {"date": "2023-05-15", "close": 0.019, "volume": 93250.0}, {"date": "2023-05-17", "close": 0.019, "volume": 97990.0}, {"date": "2023-05-18", "close": 0.018, "volume": 1050000.0}, {"date": "2023-05-19", "close": 0.018, "volume": 95614.0}, {"date": "2023-05-23", "close": 0.019, "volume": 190000.0}, {"date": "2023-05-24", "close": 0.018, "volume": 1243562.0}, {"date": "2023-05-25", "close": 0.019, "volume": 13696068.0}, {"date": "2023-05-26", "close": 0.019, "volume": 184999.0}, {"date": "2023-05-29", "close": 0.019, "volume": 97411.0}, {"date": "2023-05-30", "close": 0.022, "volume": 1732087.0}, {"date": "2023-05-31", "close": 0.022, "volume": 165207.0}, {"date": "2023-06-01", "close": 0.019, "volume": 9587842.0}, {"date": "2023-06-02", "close": 0.022, "volume": 5701352.0}, {"date": "2023-06-05", "close": 0.022, "volume": 385590.0}, {"date": "2023-06-06", "close": 0.023, "volume": 5918898.0}, {"date": "2023-06-07", "close": 0.025, "volume": 3660179.0}, {"date": "2023-06-08", "close": 0.025, "volume": 859971.0}, {"date": "2023-06-09", "close": 0.023, "volume": 2119712.0}, {"date": "2023-06-13", "close": 0.026, "volume": 1763626.0}, {"date": "2023-06-14", "close": 0.025, "volume": 140378.0}, {"date": "2023-06-15", "close": 0.026, "volume": 152007.0}, {"date": "2023-06-16", "close": 0.025, "volume": 50111.0}, {"date": "2023-06-19", "close": 0.024, "volume": 690433.0}, {"date": "2023-06-20", "close": 0.025, "volume": 671391.0}, {"date": "2023-06-21", "close": 0.025, "volume": 82573.0}, {"date": "2023-06-22", "close": 0.0245, "volume": 201.0}, {"date": "2023-06-23", "close": 0.024, "volume": 2202.0}, {"date": "2023-06-26", "close": 0.024, "volume": 131430.0}, {"date": "2023-06-27", "close": 0.024, "volume": 3566629.0}, {"date": "2023-06-29", "close": 0.022, "volume": 91670.0}, {"date": "2023-06-30", "close": 0.026, "volume": 25136.0}, {"date": "2023-07-03", "close": 0.022, "volume": 231669.0}, {"date": "2023-07-04", "close": 0.025, "volume": 383098.0}, {"date": "2023-07-06", "close": 0.025, "volume": 2356.0}, {"date": "2023-07-07", "close": 0.024, "volume": 117205.0}, {"date": "2023-07-10", "close": 0.024, "volume": 70443.0}, {"date": "2023-07-11", "close": 0.024, "volume": 162333.0}, {"date": "2023-07-17", "close": 0.025, "volume": 492420.0}, {"date": "2023-07-18", "close": 0.026, "volume": 715504.0}, {"date": "2023-07-19", "close": 0.025, "volume": 86956.0}, {"date": "2023-07-20", "close": 0.027, "volume": 1469467.0}, {"date": "2023-07-21", "close": 0.029, "volume": 2354782.0}, {"date": "2023-07-24", "close": 0.028, "volume": 535714.0}, {"date": "2023-07-25", "close": 0.027, "volume": 2172991.0}, {"date": "2023-07-26", "close": 0.028, "volume": 35714.0}, {"date": "2023-07-27", "close": 0.028, "volume": 35714.0}, {"date": "2023-07-28", "close": 0.028, "volume": 35087.0}, {"date": "2023-07-31", "close": 0.028, "volume": 109170.0}, {"date": "2023-08-01", "close": 0.028, "volume": 1003675.0}, {"date": "2023-08-02", "close": 0.028, "volume": 308053.0}, {"date": "2023-08-03", "close": 0.028, "volume": 248915.0}, {"date": "2023-08-07", "close": 0.023, "volume": 1962891.0}, {"date": "2023-08-08", "close": 0.024, "volume": 20625.0}, {"date": "2023-08-11", "close": 0.024, "volume": 459337.0}, {"date": "2023-08-14", "close": 0.027, "volume": 531362.0}, {"date": "2023-08-15", "close": 0.026, "volume": 142316.0}, {"date": "2023-08-16", "close": 0.027, "volume": 33666.0}, {"date": "2023-08-17", "close": 0.027, "volume": 229031.0}, {"date": "2023-08-18", "close": 0.027, "volume": 193544.0}, {"date": "2023-08-22", "close": 0.027, "volume": 60474.0}, {"date": "2023-08-23", "close": 0.028, "volume": 119827.0}, {"date": "2023-08-24", "close": 0.028, "volume": 546428.0}, {"date": "2023-08-25", "close": 0.028, "volume": 875869.0}, {"date": "2023-08-28", "close": 0.023, "volume": 1334484.0}, {"date": "2023-08-29", "close": 0.026, "volume": 1282973.0}, {"date": "2023-08-31", "close": 0.022, "volume": 1451185.0}, {"date": "2023-09-01", "close": 0.024, "volume": 1158149.0}, {"date": "2023-09-06", "close": 0.023, "volume": 443195.0}, {"date": "2023-09-07", "close": 0.023, "volume": 1107987.0}, {"date": "2023-09-08", "close": 0.023, "volume": 245932.0}, {"date": "2023-09-11", "close": 0.022, "volume": 24271.0}, {"date": "2023-09-12", "close": 0.019, "volume": 261814.0}, {"date": "2023-09-13", "close": 0.018, "volume": 400000.0}, {"date": "2023-09-15", "close": 0.018, "volume": 3531785.0}, {"date": "2023-09-18", "close": 0.017, "volume": 1305054.0}, {"date": "2023-09-19", "close": 0.019, "volume": 744775.0}, {"date": "2023-09-20", "close": 0.017, "volume": 290115.0}, {"date": "2023-09-21", "close": 0.018, "volume": 149021.0}, {"date": "2023-09-22", "close": 0.018, "volume": 144445.0}, {"date": "2023-09-25", "close": 0.018, "volume": 61134.0}, {"date": "2023-09-26", "close": 0.016, "volume": 1112686.0}, {"date": "2023-09-27", "close": 0.017, "volume": 211220.0}, {"date": "2023-09-28", "close": 0.019, "volume": 4842.0}, {"date": "2023-10-02", "close": 0.02, "volume": 1877936.0}, {"date": "2023-10-03", "close": 0.023, "volume": 48900.0}, {"date": "2023-10-09", "close": 0.022, "volume": 376348.0}, {"date": "2023-10-10", "close": 0.024, "volume": 337956.0}, {"date": "2023-10-11", "close": 0.024, "volume": 350000.0}, {"date": "2023-10-12", "close": 0.024, "volume": 231713.0}, {"date": "2023-10-13", "close": 0.022, "volume": 369578.0}, {"date": "2023-10-17", "close": 0.024, "volume": 1449668.0}, {"date": "2023-10-18", "close": 0.024, "volume": 610634.0}, {"date": "2023-10-19", "close": 0.022, "volume": 315556.0}, {"date": "2023-10-20", "close": 0.023, "volume": 43478.0}, {"date": "2023-10-23", "close": 0.023, "volume": 98888.0}, {"date": "2023-10-24", "close": 0.024, "volume": 84400.0}, {"date": "2023-10-25", "close": 0.023, "volume": 248706.0}, {"date": "2023-10-30", "close": 0.02, "volume": 1461332.0}, {"date": "2023-10-31", "close": 0.02, "volume": 136379.0}, {"date": "2023-11-02", "close": 0.02, "volume": 965903.0}, {"date": "2023-11-03", "close": 0.02, "volume": 1899545.0}, {"date": "2023-11-06", "close": 0.02, "volume": 664015.0}, {"date": "2023-11-07", "close": 0.02, "volume": 220655.0}, {"date": "2023-11-08", "close": 0.022, "volume": 279881.0}, {"date": "2023-11-09", "close": 0.021, "volume": 390976.0}, {"date": "2023-11-10", "close": 0.022, "volume": 1509712.0}, {"date": "2023-11-13", "close": 0.026, "volume": 672966.0}, {"date": "2023-11-14", "close": 0.024, "volume": 994038.0}, {"date": "2023-11-15", "close": 0.023, "volume": 415330.0}, {"date": "2023-11-16", "close": 0.024, "volume": 191040.0}, {"date": "2023-11-17", "close": 0.021, "volume": 1142806.0}, {"date": "2023-11-20", "close": 0.018, "volume": 599077.0}, {"date": "2023-11-23", "close": 0.02, "volume": 50000.0}, {"date": "2023-11-24", "close": 0.021, "volume": 43501.0}, {"date": "2023-11-30", "close": 0.02, "volume": 50000.0}, {"date": "2023-12-05", "close": 0.015, "volume": 139112.0}, {"date": "2023-12-06", "close": 0.016, "volume": 31250.0}, {"date": "2023-12-07", "close": 0.016, "volume": 4000.0}, {"date": "2023-12-08", "close": 0.017, "volume": 1516950.0}, {"date": "2023-12-11", "close": 0.017, "volume": 1500000.0}, {"date": "2023-12-12", "close": 0.017, "volume": 1513812.0}, {"date": "2023-12-13", "close": 0.016, "volume": 146488.0}, {"date": "2023-12-14", "close": 0.016, "volume": 109761.0}, {"date": "2023-12-18", "close": 0.015, "volume": 48500.0}, {"date": "2023-12-19", "close": 0.016, "volume": 6000000.0}, {"date": "2023-12-21", "close": 0.018, "volume": 1030280.0}, {"date": "2023-12-28", "close": 0.018, "volume": 5111.0}, {"date": "2024-01-04", "close": 0.016, "volume": 109640.0}, {"date": "2024-01-05", "close": 0.016, "volume": 20000.0}, {"date": "2024-01-08", "close": 0.016, "volume": 270360.0}, {"date": "2024-01-11", "close": 0.015, "volume": 111033.0}, {"date": "2024-01-12", "close": 0.015, "volume": 673713.0}, {"date": "2024-01-15", "close": 0.015, "volume": 65757.0}, {"date": "2024-01-16", "close": 0.017, "volume": 100000.0}, {"date": "2024-01-18", "close": 0.015, "volume": 362188.0}, {"date": "2024-01-19", "close": 0.015, "volume": 350024.0}, {"date": "2024-01-22", "close": 0.0135, "volume": 1170533.0}, {"date": "2024-01-23", "close": 0.013, "volume": 33333.0}, {"date": "2024-01-24", "close": 0.013, "volume": 100000.0}, {"date": "2024-01-25", "close": 0.013, "volume": 274466.0}, {"date": "2024-01-29", "close": 0.013, "volume": 113784.0}, {"date": "2024-01-31", "close": 0.013, "volume": 113349.0}, {"date": "2024-02-01", "close": 0.011, "volume": 60000.0}, {"date": "2024-02-02", "close": 0.014, "volume": 97800.0}, {"date": "2024-02-05", "close": 0.013, "volume": 1824916.0}, {"date": "2024-02-14", "close": 0.013, "volume": 1126163.0}, {"date": "2024-02-16", "close": 0.011, "volume": 263535.0}, {"date": "2024-02-19", "close": 0.013, "volume": 100000.0}, {"date": "2024-02-20", "close": 0.013, "volume": 977606.0}, {"date": "2024-02-21", "close": 0.015, "volume": 1864681.0}, {"date": "2024-02-22", "close": 0.016, "volume": 309157.0}, {"date": "2024-02-23", "close": 0.017, "volume": 1578011.0}, {"date": "2024-02-26", "close": 0.017, "volume": 87513.0}, {"date": "2024-02-28", "close": 0.013, "volume": 550089.0}, {"date": "2024-02-29", "close": 0.013, "volume": 85932.0}, {"date": "2024-03-01", "close": 0.013, "volume": 425605.0}, {"date": "2024-03-04", "close": 0.013, "volume": 20722.0}, {"date": "2024-03-05", "close": 0.014, "volume": 2974827.0}, {"date": "2024-03-07", "close": 0.012, "volume": 4142796.0}, {"date": "2024-03-12", "close": 0.011, "volume": 231524.0}, {"date": "2024-03-13", "close": 0.011, "volume": 90909.0}, {"date": "2024-03-14", "close": 0.011, "volume": 19394.0}, {"date": "2024-03-15", "close": 0.011, "volume": 87396.0}, {"date": "2024-03-18", "close": 0.01, "volume": 11112.0}, {"date": "2024-03-19", "close": 0.014, "volume": 616945.0}, {"date": "2024-03-20", "close": 0.013, "volume": 690111.0}, {"date": "2024-03-21", "close": 0.011, "volume": 1620825.0}, {"date": "2024-03-22", "close": 0.01, "volume": 1286704.0}, {"date": "2024-03-25", "close": 0.009, "volume": 1331402.0}, {"date": "2024-03-26", "close": 0.008, "volume": 1210308.0}, {"date": "2024-03-27", "close": 0.008, "volume": 626534.0}, {"date": "2024-03-28", "close": 0.008, "volume": 29498.0}, {"date": "2024-04-03", "close": 0.007, "volume": 1392821.0}, {"date": "2024-04-05", "close": 0.007, "volume": 426930.0}, {"date": "2024-04-08", "close": 0.007, "volume": 6000.0}, {"date": "2024-04-09", "close": 0.007, "volume": 67570.0}, {"date": "2024-04-12", "close": 0.007, "volume": 5994551.0}, {"date": "2024-04-15", "close": 0.006, "volume": 205408.0}, {"date": "2024-04-16", "close": 0.007, "volume": 1116356.0}, {"date": "2024-04-17", "close": 0.007, "volume": 270892.0}, {"date": "2024-04-18", "close": 0.007, "volume": 71428.0}, {"date": "2024-04-19", "close": 0.007, "volume": 112185.0}, {"date": "2024-04-22", "close": 0.006, "volume": 783333.0}, {"date": "2024-04-23", "close": 0.006, "volume": 764849.0}, {"date": "2024-04-24", "close": 0.006, "volume": 298713.0}, {"date": "2024-04-26", "close": 0.006, "volume": 550400.0}, {"date": "2024-04-29", "close": 0.006, "volume": 250000.0}, {"date": "2024-04-30", "close": 0.006, "volume": 559423.0}, {"date": "2024-05-01", "close": 0.004, "volume": 6748918.0}, {"date": "2024-05-02", "close": 0.0045, "volume": 153413.0}, {"date": "2024-05-03", "close": 0.004, "volume": 1000000.0}, {"date": "2024-05-06", "close": 0.005, "volume": 5922977.0}, {"date": "2024-05-07", "close": 0.005, "volume": 7460483.0}, {"date": "2024-05-10", "close": 0.004, "volume": 2607651.0}, {"date": "2024-05-13", "close": 0.0035, "volume": 100000.0}, {"date": "2024-05-14", "close": 0.004, "volume": 1886002.0}, {"date": "2024-05-15", "close": 0.004, "volume": 137811.0}, {"date": "2024-05-16", "close": 0.005, "volume": 8511470.0}, {"date": "2024-05-20", "close": 0.005, "volume": 1574.0}, {"date": "2024-05-21", "close": 0.004, "volume": 914681.0}, {"date": "2024-05-22", "close": 0.004, "volume": 250000.0}, {"date": "2024-05-27", "close": 0.004, "volume": 1848926.0}, {"date": "2024-05-28", "close": 0.004, "volume": 914681.0}, {"date": "2024-06-04", "close": 0.004, "volume": 100000.0}, {"date": "2024-06-05", "close": 0.004, "volume": 48000.0}, {"date": "2024-06-06", "close": 0.004, "volume": 210000.0}, {"date": "2024-06-11", "close": 0.003, "volume": 373865.0}, {"date": "2024-06-17", "close": 0.003, "volume": 63035.0}, {"date": "2024-06-18", "close": 0.003, "volume": 679166.0}, {"date": "2024-06-19", "close": 0.003, "volume": 334000.0}, {"date": "2024-06-20", "close": 0.003, "volume": 16500.0}, {"date": "2024-06-24", "close": 0.003, "volume": 157000.0}, {"date": "2024-06-26", "close": 0.003, "volume": 853689.0}, {"date": "2024-07-01", "close": 0.005, "volume": 1244475.0}, {"date": "2024-07-02", "close": 0.005, "volume": 10689.0}, {"date": "2024-07-05", "close": 0.003, "volume": 3140995.0}, {"date": "2024-07-08", "close": 0.003, "volume": 15000.0}, {"date": "2024-07-09", "close": 0.003, "volume": 4000.0}, {"date": "2024-07-11", "close": 0.005, "volume": 1833796.0}, {"date": "2024-07-12", "close": 0.006, "volume": 2074874.0}, {"date": "2024-07-15", "close": 0.007, "volume": 1020389.0}, {"date": "2024-07-16", "close": 0.005, "volume": 3083949.0}, {"date": "2024-07-17", "close": 0.005, "volume": 5112843.0}, {"date": "2024-07-18", "close": 0.005, "volume": 486535.0}, {"date": "2024-07-22", "close": 0.004, "volume": 1500000.0}, {"date": "2024-07-23", "close": 0.004, "volume": 14406.0}, {"date": "2024-07-24", "close": 0.004, "volume": 37024.0}, {"date": "2024-07-26", "close": 0.005, "volume": 3640282.0}, {"date": "2024-07-31", "close": 0.003, "volume": 3988207.0}, {"date": "2024-08-01", "close": 0.003, "volume": 428681.0}, {"date": "2024-08-09", "close": 0.004, "volume": 10596.0}, {"date": "2024-08-12", "close": 0.003, "volume": 21190.0}, {"date": "2024-08-13", "close": 0.004, "volume": 290000.0}, {"date": "2024-08-14", "close": 0.003, "volume": 10125.0}, {"date": "2024-08-19", "close": 0.0035, "volume": 369067.0}, {"date": "2024-08-21", "close": 0.004, "volume": 1545811.0}, {"date": "2024-08-22", "close": 0.004, "volume": 3537269.0}, {"date": "2024-08-23", "close": 0.005, "volume": 622047.0}, {"date": "2024-08-26", "close": 0.004, "volume": 261950.0}, {"date": "2024-08-27", "close": 0.004, "volume": 2006044.0}, {"date": "2024-08-28", "close": 0.006, "volume": 4800943.0}, {"date": "2024-08-29", "close": 0.006, "volume": 6.0}, {"date": "2024-09-02", "close": 0.007, "volume": 20770.0}, {"date": "2024-09-04", "close": 0.007, "volume": 1305465.0}, {"date": "2024-09-06", "close": 0.007, "volume": 1427846.0}, {"date": "2024-09-09", "close": 0.008, "volume": 500000.0}, {"date": "2024-09-10", "close": 0.009, "volume": 110005.0}, {"date": "2024-09-11", "close": 0.009, "volume": 1961939.0}, {"date": "2024-09-12", "close": 0.009, "volume": 173318.0}, {"date": "2024-09-13", "close": 0.009, "volume": 1366800.0}, {"date": "2024-09-17", "close": 0.01, "volume": 1308247.0}, {"date": "2024-09-18", "close": 0.01, "volume": 1332012.0}, {"date": "2024-09-19", "close": 0.01, "volume": 1502648.0}, {"date": "2024-09-20", "close": 0.012, "volume": 667500.0}, {"date": "2024-09-23", "close": 0.011, "volume": 4529223.0}, {"date": "2024-09-24", "close": 0.012, "volume": 1088202.0}, {"date": "2024-09-27", "close": 0.013, "volume": 34979.0}, {"date": "2024-09-30", "close": 0.012, "volume": 107004.0}, {"date": "2024-10-03", "close": 0.012, "volume": 86038.0}, {"date": "2024-10-07", "close": 0.013, "volume": 59313.0}, {"date": "2024-10-08", "close": 0.013, "volume": 33152.0}, {"date": "2024-10-15", "close": 0.017, "volume": 381932.0}, {"date": "2024-10-16", "close": 0.017, "volume": 380959.0}, {"date": "2024-10-17", "close": 0.017, "volume": 819041.0}, {"date": "2024-10-18", "close": 0.015, "volume": 2565.0}, {"date": "2024-10-21", "close": 0.015, "volume": 60411.0}, {"date": "2024-10-22", "close": 0.016, "volume": 225123.0}, {"date": "2024-10-23", "close": 0.016, "volume": 430000.0}, {"date": "2024-10-28", "close": 0.014, "volume": 1844.0}, {"date": "2024-10-30", "close": 0.014, "volume": 156580.0}, {"date": "2024-11-01", "close": 0.014, "volume": 32042.0}, {"date": "2024-11-06", "close": 0.016, "volume": 65452.0}, {"date": "2024-11-07", "close": 0.017, "volume": 153000.0}, {"date": "2024-11-11", "close": 0.017, "volume": 15487.0}, {"date": "2024-11-12", "close": 0.017, "volume": 727303.0}, {"date": "2024-11-13", "close": 0.017, "volume": 12697.0}, {"date": "2024-11-14", "close": 0.017, "volume": 245803.0}, {"date": "2024-11-15", "close": 0.018, "volume": 29197.0}, {"date": "2024-11-18", "close": 0.018, "volume": 205936.0}, {"date": "2024-11-19", "close": 0.019, "volume": 260000.0}, {"date": "2024-11-20", "close": 0.021, "volume": 713282.0}, {"date": "2024-11-21", "close": 0.019, "volume": 881092.0}, {"date": "2024-11-22", "close": 0.019, "volume": 22400.0}, {"date": "2024-11-26", "close": 0.018, "volume": 768600.0}, {"date": "2024-11-29", "close": 0.02, "volume": 300602.0}, {"date": "2024-12-02", "close": 0.017, "volume": 11417.0}, {"date": "2024-12-05", "close": 0.02, "volume": 212415.0}, {"date": "2024-12-06", "close": 0.02, "volume": 62782.0}, {"date": "2024-12-09", "close": 0.02, "volume": 923089.0}, {"date": "2024-12-11", "close": 0.021, "volume": 251191.0}, {"date": "2024-12-12", "close": 0.02, "volume": 364403.0}, {"date": "2024-12-13", "close": 0.018, "volume": 299908.0}, {"date": "2024-12-16", "close": 0.02, "volume": 32846.0}, {"date": "2024-12-17", "close": 0.018, "volume": 319915.0}, {"date": "2024-12-18", "close": 0.018, "volume": 116666.0}, {"date": "2024-12-20", "close": 0.02, "volume": 475050.0}, {"date": "2024-12-23", "close": 0.02, "volume": 43500.0}, {"date": "2024-12-27", "close": 0.019, "volume": 100000.0}, {"date": "2024-12-30", "close": 0.017, "volume": 34943.0}, {"date": "2025-01-02", "close": 0.019, "volume": 30819.0}, {"date": "2025-01-06", "close": 0.019, "volume": 16912.0}, {"date": "2025-01-07", "close": 0.019, "volume": 26889.0}, {"date": "2025-01-09", "close": 0.019, "volume": 33169.0}, {"date": "2025-01-10", "close": 0.018, "volume": 45030.0}, {"date": "2025-01-14", "close": 0.019, "volume": 4922.0}, {"date": "2025-01-16", "close": 0.02, "volume": 204892.0}, {"date": "2025-01-17", "close": 0.02, "volume": 20200.0}, {"date": "2025-01-21", "close": 0.02, "volume": 982.0}, {"date": "2025-01-22", "close": 0.02, "volume": 393559.0}, {"date": "2025-01-23", "close": 0.019, "volume": 524905.0}, {"date": "2025-01-24", "close": 0.019, "volume": 795021.0}, {"date": "2025-01-28", "close": 0.02, "volume": 4147.0}, {"date": "2025-01-29", "close": 0.02, "volume": 218351.0}, {"date": "2025-01-30", "close": 0.02, "volume": 602925.0}, {"date": "2025-01-31", "close": 0.02, "volume": 500000.0}, {"date": "2025-02-03", "close": 0.02, "volume": 2766.0}, {"date": "2025-02-05", "close": 0.023, "volume": 2464408.0}, {"date": "2025-02-06", "close": 0.027, "volume": 1589668.0}, {"date": "2025-02-07", "close": 0.027, "volume": 858767.0}, {"date": "2025-02-10", "close": 0.027, "volume": 727191.0}, {"date": "2025-02-11", "close": 0.027, "volume": 310895.0}, {"date": "2025-02-12", "close": 0.029, "volume": 525071.0}, {"date": "2025-02-13", "close": 0.029, "volume": 1646419.0}, {"date": "2025-02-14", "close": 0.03, "volume": 1528863.0}, {"date": "2025-02-17", "close": 0.028, "volume": 497785.0}, {"date": "2025-02-18", "close": 0.028, "volume": 1717974.0}, {"date": "2025-02-19", "close": 0.03, "volume": 2244972.0}, {"date": "2025-02-20", "close": 0.03, "volume": 1116800.0}, {"date": "2025-02-21", "close": 0.03, "volume": 503208.0}, {"date": "2025-02-24", "close": 0.03, "volume": 314314.0}, {"date": "2025-02-25", "close": 0.028, "volume": 577310.0}, {"date": "2025-02-26", "close": 0.027, "volume": 13520.0}, {"date": "2025-02-27", "close": 0.026, "volume": 654666.0}, {"date": "2025-03-03", "close": 0.025, "volume": 270371.0}, {"date": "2025-03-04", "close": 0.025, "volume": 200556.0}, {"date": "2025-03-06", "close": 0.026, "volume": 1825.0}, {"date": "2025-03-07", "close": 0.024, "volume": 2500769.0}, {"date": "2025-03-10", "close": 0.022, "volume": 1139405.0}, {"date": "2025-03-11", "close": 0.025, "volume": 503959.0}, {"date": "2025-03-12", "close": 0.025, "volume": 529972.0}, {"date": "2025-03-13", "close": 0.028, "volume": 318940.0}, {"date": "2025-03-17", "close": 0.027, "volume": 24421.0}, {"date": "2025-03-18", "close": 0.026, "volume": 4172.0}, {"date": "2025-03-19", "close": 0.026, "volume": 567693.0}, {"date": "2025-03-21", "close": 0.025, "volume": 320871.0}, {"date": "2025-03-26", "close": 0.025, "volume": 2333.0}, {"date": "2025-03-27", "close": 0.0265, "volume": 1045773.0}, {"date": "2025-03-28", "close": 0.026, "volume": 103200.0}, {"date": "2025-04-01", "close": 0.026, "volume": 53146.0}, {"date": "2025-04-03", "close": 0.025, "volume": 672779.0}, {"date": "2025-04-04", "close": 0.025, "volume": 5750.0}, {"date": "2025-04-07", "close": 0.027, "volume": 376707.0}, {"date": "2025-04-09", "close": 0.0275, "volume": 60000.0}, {"date": "2025-04-10", "close": 0.029, "volume": 1321361.0}, {"date": "2025-04-11", "close": 0.03, "volume": 970786.0}, {"date": "2025-04-14", "close": 0.03, "volume": 238450.0}, {"date": "2025-04-15", "close": 0.03, "volume": 246527.0}, {"date": "2025-04-16", "close": 0.029, "volume": 54405.0}, {"date": "2025-04-17", "close": 0.03, "volume": 281790.0}, {"date": "2025-04-22", "close": 0.027, "volume": 326494.0}, {"date": "2025-04-23", "close": 0.0285, "volume": 34449.0}, {"date": "2025-04-24", "close": 0.028, "volume": 208.0}, {"date": "2025-04-28", "close": 0.022, "volume": 1382079.0}, {"date": "2025-04-29", "close": 0.023, "volume": 2486269.0}, {"date": "2025-04-30", "close": 0.024, "volume": 31880.0}, {"date": "2025-05-01", "close": 0.026, "volume": 275974.0}, {"date": "2025-05-05", "close": 0.026, "volume": 3125.0}, {"date": "2025-05-06", "close": 0.027, "volume": 127480.0}, {"date": "2025-05-07", "close": 0.027, "volume": 212101.0}, {"date": "2025-05-08", "close": 0.027, "volume": 114589.0}, {"date": "2025-05-09", "close": 0.027, "volume": 18000.0}, {"date": "2025-05-12", "close": 0.027, "volume": 36166.0}, {"date": "2025-05-13", "close": 0.028, "volume": 16245.0}, {"date": "2025-05-14", "close": 0.029, "volume": 6510.0}, {"date": "2025-05-15", "close": 0.029, "volume": 16574.0}, {"date": "2025-05-16", "close": 0.029, "volume": 677.0}, {"date": "2025-05-19", "close": 0.029, "volume": 250299.0}, {"date": "2025-05-20", "close": 0.027, "volume": 100000.0}, {"date": "2025-05-21", "close": 0.0275, "volume": 100000.0}, {"date": "2025-05-23", "close": 0.027, "volume": 11000.0}, {"date": "2025-05-27", "close": 0.026, "volume": 141017.0}, {"date": "2025-05-28", "close": 0.026, "volume": 2250.0}, {"date": "2025-05-29", "close": 0.027, "volume": 41800.0}, {"date": "2025-05-30", "close": 0.027, "volume": 48020.0}, {"date": "2025-06-02", "close": 0.025, "volume": 1094939.0}, {"date": "2025-06-04", "close": 0.025, "volume": 9455.0}, {"date": "2025-06-05", "close": 0.024, "volume": 257219.0}, {"date": "2025-06-06", "close": 0.023, "volume": 300.0}, {"date": "2025-06-10", "close": 0.024, "volume": 57557.0}, {"date": "2025-06-11", "close": 0.024, "volume": 10466.0}, {"date": "2025-06-12", "close": 0.024, "volume": 6600.0}, {"date": "2025-06-13", "close": 0.023, "volume": 129475.0}, {"date": "2025-06-17", "close": 0.024, "volume": 7000.0}, {"date": "2025-06-18", "close": 0.022, "volume": 95965.0}, {"date": "2025-06-19", "close": 0.024, "volume": 157335.0}, {"date": "2025-06-20", "close": 0.023, "volume": 28826.0}, {"date": "2025-06-23", "close": 0.022, "volume": 6118.0}, {"date": "2025-06-24", "close": 0.022, "volume": 204124.0}, {"date": "2025-06-25", "close": 0.019, "volume": 1691090.0}, {"date": "2025-06-26", "close": 0.023, "volume": 475859.0}, {"date": "2025-06-27", "close": 0.025, "volume": 404410.0}, {"date": "2025-06-30", "close": 0.025, "volume": 27776.0}, {"date": "2025-07-01", "close": 0.028, "volume": 1510496.0}, {"date": "2025-07-02", "close": 0.028, "volume": 96982.0}, {"date": "2025-07-03", "close": 0.029, "volume": 177083.0}, {"date": "2025-07-07", "close": 0.029, "volume": 1.0}, {"date": "2025-07-08", "close": 0.029, "volume": 347.0}, {"date": "2025-07-09", "close": 0.029, "volume": 309.0}, {"date": "2025-07-11", "close": 0.029, "volume": 339.0}, {"date": "2025-07-14", "close": 0.026, "volume": 1319950.0}, {"date": "2025-07-15", "close": 0.029, "volume": 121510.0}, {"date": "2025-07-16", "close": 0.029, "volume": 67131.0}, {"date": "2025-07-17", "close": 0.03, "volume": 831134.0}, {"date": "2025-07-18", "close": 0.029, "volume": 161238.0}, {"date": "2025-07-21", "close": 0.03, "volume": 225770.0}, {"date": "2025-07-22", "close": 0.03, "volume": 200010.0}, {"date": "2025-07-24", "close": 0.026, "volume": 1221636.0}, {"date": "2025-07-25", "close": 0.028, "volume": 50000.0}, {"date": "2025-07-30", "close": 0.028, "volume": 1017562.0}, {"date": "2025-07-31", "close": 0.028, "volume": 907758.0}, {"date": "2025-08-01", "close": 0.026, "volume": 158518.0}, {"date": "2025-08-04", "close": 0.028, "volume": 2781237.0}, {"date": "2025-08-05", "close": 0.027, "volume": 666163.0}, {"date": "2025-08-06", "close": 0.036, "volume": 5379307.0}, {"date": "2025-08-07", "close": 0.033, "volume": 1215598.0}, {"date": "2025-08-08", "close": 0.033, "volume": 537692.0}, {"date": "2025-08-11", "close": 0.032, "volume": 867541.0}, {"date": "2025-08-12", "close": 0.036, "volume": 964948.0}, {"date": "2025-08-13", "close": 0.037, "volume": 2338478.0}, {"date": "2025-08-14", "close": 0.037, "volume": 169790.0}, {"date": "2025-08-15", "close": 0.04, "volume": 3449249.0}, {"date": "2025-08-18", "close": 0.04, "volume": 1830161.0}, {"date": "2025-08-19", "close": 0.04, "volume": 298788.0}, {"date": "2025-08-20", "close": 0.04, "volume": 317210.0}, {"date": "2025-08-21", "close": 0.04, "volume": 676210.0}, {"date": "2025-08-22", "close": 0.041, "volume": 5962914.0}, {"date": "2025-08-25", "close": 0.038, "volume": 3159854.0}, {"date": "2025-08-26", "close": 0.037, "volume": 466723.0}, {"date": "2025-08-27", "close": 0.04, "volume": 233099.0}, {"date": "2025-08-28", "close": 0.04, "volume": 87708.0}, {"date": "2025-08-29", "close": 0.041, "volume": 1018520.0}, {"date": "2025-09-01", "close": 0.042, "volume": 1611412.0}, {"date": "2025-09-02", "close": 0.043, "volume": 305906.0}, {"date": "2025-09-03", "close": 0.04, "volume": 184717.0}, {"date": "2025-09-04", "close": 0.034, "volume": 5549591.0}, {"date": "2025-09-05", "close": 0.037, "volume": 65417.0}, {"date": "2025-09-08", "close": 0.04, "volume": 1651536.0}, {"date": "2025-09-09", "close": 0.04, "volume": 4531154.0}, {"date": "2025-09-10", "close": 0.042, "volume": 1292966.0}, {"date": "2025-09-12", "close": 0.041, "volume": 381471.0}, {"date": "2025-09-15", "close": 0.042, "volume": 305314.0}, {"date": "2025-09-16", "close": 0.044, "volume": 1962595.0}, {"date": "2025-09-17", "close": 0.044, "volume": 479755.0}, {"date": "2025-09-19", "close": 0.042, "volume": 16196.0}, {"date": "2025-09-22", "close": 0.042, "volume": 500471.0}, {"date": "2025-09-23", "close": 0.042, "volume": 360588.0}, {"date": "2025-09-24", "close": 0.045, "volume": 1106453.0}, {"date": "2025-09-25", "close": 0.043, "volume": 2644.0}, {"date": "2025-09-26", "close": 0.043, "volume": 84211.0}, {"date": "2025-09-29", "close": 0.045, "volume": 951353.0}, {"date": "2025-09-30", "close": 0.044, "volume": 1498457.0}, {"date": "2025-10-01", "close": 0.043, "volume": 3445.0}, {"date": "2025-10-02", "close": 0.04, "volume": 1540118.0}, {"date": "2025-10-03", "close": 0.039, "volume": 84393.0}, {"date": "2025-10-06", "close": 0.041, "volume": 186072.0}, {"date": "2025-10-07", "close": 0.043, "volume": 363772.0}, {"date": "2025-10-08", "close": 0.039, "volume": 443729.0}, {"date": "2025-10-09", "close": 0.038, "volume": 1431445.0}, {"date": "2025-10-10", "close": 0.038, "volume": 309586.0}, {"date": "2025-10-14", "close": 0.038, "volume": 221191.0}, {"date": "2025-10-15", "close": 0.04, "volume": 300220.0}, {"date": "2025-10-16", "close": 0.038, "volume": 4970242.0}, {"date": "2025-10-17", "close": 0.041, "volume": 1010982.0}, {"date": "2025-10-20", "close": 0.042, "volume": 451962.0}, {"date": "2025-10-21", "close": 0.041, "volume": 41630.0}, {"date": "2025-10-22", "close": 0.038, "volume": 114759.0}, {"date": "2025-10-23", "close": 0.037, "volume": 25000.0}, {"date": "2025-10-24", "close": 0.038, "volume": 414917.0}, {"date": "2025-10-27", "close": 0.031, "volume": 178100.0}, {"date": "2025-10-28", "close": 0.039, "volume": 50000.0}, {"date": "2025-10-29", "close": 0.039, "volume": 956025.0}, {"date": "2025-10-30", "close": 0.039, "volume": 51656.0}, {"date": "2025-10-31", "close": 0.04, "volume": 130680.0}, {"date": "2025-11-03", "close": 0.04, "volume": 4.0}, {"date": "2025-11-10", "close": 0.04, "volume": 5887.0}, {"date": "2025-11-11", "close": 0.041, "volume": 1072.0}, {"date": "2025-11-12", "close": 0.038, "volume": 27009.0}, {"date": "2025-11-13", "close": 0.038, "volume": 35991.0}, {"date": "2025-11-17", "close": 0.036, "volume": 71634.0}, {"date": "2025-11-18", "close": 0.038, "volume": 147280.0}, {"date": "2025-11-19", "close": 0.041, "volume": 733694.0}, {"date": "2025-11-20", "close": 0.04, "volume": 475485.0}, {"date": "2025-11-21", "close": 0.04, "volume": 151893.0}, {"date": "2025-11-24", "close": 0.04, "volume": 666.0}, {"date": "2025-11-25", "close": 0.04, "volume": 4687.0}, {"date": "2025-11-26", "close": 0.042, "volume": 1007625.0}, {"date": "2025-11-27", "close": 0.04, "volume": 500000.0}, {"date": "2025-11-28", "close": 0.043, "volume": 2206427.0}, {"date": "2025-12-01", "close": 0.038, "volume": 122551.0}, {"date": "2025-12-02", "close": 0.037, "volume": 214046.0}, {"date": "2025-12-04", "close": 0.037, "volume": 44276.0}, {"date": "2025-12-05", "close": 0.037, "volume": 85.0}, {"date": "2025-12-08", "close": 0.035, "volume": 1063653.0}, {"date": "2025-12-09", "close": 0.036, "volume": 710191.0}, {"date": "2025-12-10", "close": 0.036, "volume": 100000.0}, {"date": "2025-12-11", "close": 0.037, "volume": 318325.0}, {"date": "2025-12-12", "close": 0.04, "volume": 403687.0}, {"date": "2025-12-16", "close": 0.039, "volume": 281512.0}, {"date": "2025-12-17", "close": 0.045, "volume": 4974571.0}, {"date": "2025-12-18", "close": 0.046, "volume": 736299.0}, {"date": "2025-12-19", "close": 0.046, "volume": 862613.0}, {"date": "2025-12-22", "close": 0.049, "volume": 1559149.0}, {"date": "2025-12-23", "close": 0.05, "volume": 2459344.0}, {"date": "2025-12-24", "close": 0.051, "volume": 1908479.0}, {"date": "2025-12-29", "close": 0.047, "volume": 632131.0}, {"date": "2025-12-30", "close": 0.046, "volume": 839615.0}, {"date": "2026-01-02", "close": 0.046, "volume": 1000198.0}, {"date": "2026-01-07", "close": 0.046, "volume": 200193.0}, {"date": "2026-01-08", "close": 0.047, "volume": 19.0}, {"date": "2026-01-09", "close": 0.046, "volume": 178.0}, {"date": "2026-01-12", "close": 0.046, "volume": 579427.0}, {"date": "2026-01-14", "close": 0.049, "volume": 874359.0}, {"date": "2026-01-15", "close": 0.047, "volume": 32017.0}, {"date": "2026-01-19", "close": 0.055, "volume": 6703271.0}, {"date": "2026-01-20", "close": 0.058, "volume": 4599073.0}, {"date": "2026-01-21", "close": 0.06, "volume": 2663273.0}, {"date": "2026-01-22", "close": 0.059, "volume": 1443157.0}, {"date": "2026-01-23", "close": 0.061, "volume": 2512007.0}, {"date": "2026-01-27", "close": 0.065, "volume": 3006916.0}, {"date": "2026-01-28", "close": 0.071, "volume": 4996955.0}, {"date": "2026-01-29", "close": 0.076, "volume": 5363704.0}, {"date": "2026-01-30", "close": 0.075, "volume": 2068293.0}, {"date": "2026-02-02", "close": 0.076, "volume": 1506024.0}, {"date": "2026-02-03", "close": 0.079, "volume": 2931144.0}, {"date": "2026-02-04", "close": 0.078, "volume": 1313871.0}, {"date": "2026-02-05", "close": 0.082, "volume": 3304154.0}, {"date": "2026-02-06", "close": 0.083, "volume": 3221981.0}, {"date": "2026-02-09", "close": 0.083, "volume": 2514547.0}, {"date": "2026-02-10", "close": 0.083, "volume": 1023302.0}, {"date": "2026-02-11", "close": 0.088, "volume": 1978852.0}, {"date": "2026-02-16", "close": 0.09, "volume": 28540485.0}, {"date": "2026-02-17", "close": 0.089, "volume": 5521833.0}, {"date": "2026-02-18", "close": 0.093, "volume": 4186454.0}, {"date": "2026-02-19", "close": 0.097, "volume": 4311900.0}, {"date": "2026-02-20", "close": 0.105, "volume": 5255370.0}, {"date": "2026-02-23", "close": 0.11, "volume": 7329061.0}, {"date": "2026-02-24", "close": 0.096, "volume": 5264007.0}, {"date": "2026-02-25", "close": 0.105, "volume": 1909284.0}, {"date": "2026-02-26", "close": 0.13, "volume": 6586317.0}, {"date": "2026-02-27", "close": 0.115, "volume": 3904916.0}, {"date": "2026-03-02", "close": 0.135, "volume": 1668274.0}, {"date": "2026-03-03", "close": 0.135, "volume": 2935286.0}, {"date": "2026-03-04", "close": 0.125, "volume": 944590.0}, {"date": "2026-03-05", "close": 0.13, "volume": 2237782.0}, {"date": "2026-03-06", "close": 0.135, "volume": 1739393.0}, {"date": "2026-03-09", "close": 0.11, "volume": 570319.0}, {"date": "2026-03-10", "close": 0.125, "volume": 247438.0}, {"date": "2026-03-11", "close": 0.13, "volume": 683487.0}, {"date": "2026-03-12", "close": 0.12, "volume": 625020.0}, {"date": "2026-03-13", "close": 0.12, "volume": 509092.0}, {"date": "2026-03-16", "close": 0.125, "volume": 824235.0}, {"date": "2026-03-17", "close": 0.12, "volume": 424347.0}, {"date": "2026-03-18", "close": 0.125, "volume": 256486.0}, {"date": "2026-03-19", "close": 0.12, "volume": 148909.0}, {"date": "2026-03-20", "close": 0.11, "volume": 822341.0}, {"date": "2026-03-23", "close": 0.105, "volume": 2224110.0}, {"date": "2026-03-24", "close": 0.098, "volume": 1217084.0}, {"date": "2026-03-25", "close": 0.089, "volume": 2050068.0}, {"date": "2026-03-26", "close": 0.11, "volume": 1582716.0}, {"date": "2026-03-27", "close": 0.094, "volume": 811293.0}, {"date": "2026-03-30", "close": 0.09, "volume": 1337926.0}, {"date": "2026-03-31", "close": 0.087, "volume": 918238.0}, {"date": "2026-04-01", "close": 0.115, "volume": 3790571.0}, {"date": "2026-04-02", "close": 0.091, "volume": 1238517.0}, {"date": "2026-04-07", "close": 0.08, "volume": 2908974.0}, {"date": "2026-04-08", "close": 0.08, "volume": 767425.0}, {"date": "2026-04-09", "close": 0.077, "volume": 1641545.0}, {"date": "2026-04-10", "close": 0.074, "volume": 944965.0}, {"date": "2026-04-13", "close": 0.077, "volume": 488281.0}, {"date": "2026-04-14", "close": 0.078, "volume": 515602.0}, {"date": "2026-04-15", "close": 0.074, "volume": 1339330.0}, {"date": "2026-04-16", "close": 0.092, "volume": 82876147.0}, {"date": "2026-04-17", "close": 0.093, "volume": 3723304.0}, {"date": "2026-04-20", "close": 0.09, "volume": 1892699.0}, {"date": "2026-04-21", "close": 0.089, "volume": 587569.0}, {"date": "2026-04-22", "close": 0.088, "volume": 1152901.0}, {"date": "2026-04-23", "close": 0.089, "volume": 41259.0}, {"date": "2026-04-24", "close": 0.081, "volume": 582567.0}, {"date": "2026-04-27", "close": 0.079, "volume": 661903.0}, {"date": "2026-04-28", "close": 0.077, "volume": 1392441.0}, {"date": "2026-04-29", "close": 0.077, "volume": 200371.0}, {"date": "2026-04-30", "close": 0.0785, "volume": 30574.0}, {"date": "2026-05-01", "close": 0.074, "volume": 865189.0}, {"date": "2026-05-04", "close": 0.069, "volume": 1031253.0}, {"date": "2026-05-05", "close": 0.068, "volume": 966521.0}, {"date": "2026-05-06", "close": 0.073, "volume": 1472524.0}, {"date": "2026-05-07", "close": 0.072, "volume": 764736.0}, {"date": "2026-05-08", "close": 0.072, "volume": 281554.0}, {"date": "2026-05-11", "close": 0.07, "volume": 91398.0}, {"date": "2026-05-12", "close": 0.072, "volume": 190414.0}, {"date": "2026-05-13", "close": 0.07, "volume": 604097.0}, {"date": "2026-05-14", "close": 0.071, "volume": 100314.0}, {"date": "2026-05-15", "close": 0.07, "volume": 100231.0}, {"date": "2026-05-18", "close": 0.07, "volume": 2026120.0}, {"date": "2026-05-19", "close": 0.067, "volume": 767020.0}, {"date": "2026-05-20", "close": 0.063, "volume": 820692.0}, {"date": "2026-05-21", "close": 0.061, "volume": 494365.0}, {"date": "2026-05-22", "close": 0.065, "volume": 1407702.0}, {"date": "2026-05-25", "close": 0.069, "volume": 823320.0}, {"date": "2026-05-26", "close": 0.07, "volume": 62248.0}, {"date": "2026-05-27", "close": 0.071, "volume": 239786.0}, {"date": "2026-05-28", "close": 0.071, "volume": 454894.0}, {"date": "2026-05-29", "close": 0.073, "volume": 83462.0}, {"date": "2026-06-01", "close": 0.076, "volume": 759159.0}, {"date": "2026-06-02", "close": 0.074, "volume": 143163.0}, {"date": "2026-06-03", "close": 0.068, "volume": 926540.0}, {"date": "2026-06-04", "close": 0.064, "volume": 66600.0}, {"date": "2026-06-05", "close": 0.069, "volume": 167034.0}, {"date": "2026-06-09", "close": 0.066, "volume": 187426.0}, {"date": "2026-06-10", "close": 0.062, "volume": 426941.0}, {"date": "2026-06-11", "close": 0.06, "volume": 1562491.0}, {"date": "2026-06-12", "close": 0.06, "volume": 89499.0}, {"date": "2026-06-15", "close": 0.06, "volume": 672490.0}, {"date": "2026-06-16", "close": 0.058, "volume": 971454.0}, {"date": "2026-06-17", "close": 0.065, "volume": 1121183.0}, {"date": "2026-06-18", "close": 0.068, "volume": 193797.0}, {"date": "2026-06-19", "close": 0.062, "volume": 27958.0}, {"date": "2026-06-22", "close": 0.061, "volume": 287281.0}, {"date": "2026-06-23", "close": 0.06, "volume": 863942.0}, {"date": "2026-06-24", "close": 0.06, "volume": 254139.0}, {"date": "2026-06-25", "close": 0.056, "volume": 462004.0}, {"date": "2026-06-26", "close": 0.058, "volume": 129994.0}, {"date": "2026-06-29", "close": 0.064, "volume": 704610.0}, {"date": "2026-06-30", "close": 0.066, "volume": 1138469.0}, {"date": "2026-07-01", "close": 0.065, "volume": 468102.0}, {"date": "2026-07-02", "close": 0.065, "volume": 330177.0}, {"date": "2026-07-03", "close": 0.065, "volume": 216838.0}, {"date": "2026-07-06", "close": 0.06, "volume": 164139.0}, {"date": "2026-07-07", "close": 0.062, "volume": 72994.0}, {"date": "2026-07-08", "close": 0.059, "volume": 65915.0}, {"date": "2026-07-09", "close": 0.06, "volume": 128597.0}, {"date": "2026-07-10", "close": 0.057, "volume": 66003.0}, {"date": "2026-07-13", "close": 0.056, "volume": 864982.0}, {"date": "2026-07-15", "close": 0.055, "volume": 364330.0}, {"date": "2026-07-16", "close": 0.047, "volume": 1637538.0}, {"date": "2026-07-17", "close": 0.04, "volume": 5983754.0}, {"date": "2026-07-20", "close": 0.034, "volume": 5429381.0}, {"date": "2026-07-21", "close": 0.038, "volume": 4447954.0}, {"date": "2026-07-22", "close": 0.039, "volume": 4305184.0}, {"date": "2026-07-23", "close": 0.042, "volume": 2502600.0}, {"date": "2026-07-24", "close": 0.039, "volume": 1602003.0}, {"date": "2026-07-27", "close": 0.041, "volume": 5482723.0}, {"date": "2026-07-28", "close": 0.039, "volume": 3707430.0}, {"date": "2026-07-29", "close": 0.04, "volume": 1195655.0}, {"date": "2026-07-30", "close": 0.036, "volume": 2551649.0}, {"date": "2026-07-31", "close": 0.036, "volume": 3461751.0}, {"date": "2026-08-03", "close": 0.034, "volume": 1082095.0}, {"date": "2026-08-04", "close": 0.036, "volume": 2229733.0}, {"date": "2026-08-05", "close": 0.036, "volume": 3880938.0}, {"date": "2026-08-06", "close": 0.035, "volume": 1516597.0}, {"date": "2026-08-07", "close": 0.04, "volume": 8726629.0}, {"date": "2026-08-10", "close": 0.04, "volume": 1323921.0}, {"date": "2026-08-11", "close": 0.038, "volume": 1172342.0}, {"date": "2026-08-12", "close": 0.038, "volume": 37042.0}, {"date": "2026-08-13", "close": 0.05, "volume": 7174923.0}, {"date": "2026-08-14", "close": 0.05, "volume": 4026621.0}, {"date": "2026-08-17", "close": 0.05, "volume": 1337592.0}, {"date": "2026-08-18", "close": 0.048, "volume": 1217316.0}, {"date": "2026-08-19", "close": 0.048, "volume": 384491.0}, {"date": "2026-08-20", "close": 0.057, "volume": 4411846.0}, {"date": "2026-08-21", "close": 0.056, "volume": 4000587.0}, {"date": "2026-08-24", "close": 0.058, "volume": 2221403.0}, {"date": "2026-08-25", "close": 0.055, "volume": 643052.0}, {"date": "2026-08-26", "close": 0.055, "volume": 1136848.0}, {"date": "2026-08-27", "close": 0.053, "volume": 41978.0}, {"date": "2026-08-28", "close": 0.053, "volume": 2889787.0}, {"date": "2026-09-01", "close": 0.056, "volume": 920147.0}, {"date": "2026-09-02", "close": 0.055, "volume": 1022538.0}, {"date": "2026-09-03", "close": 0.051, "volume": 354603.0}, {"date": "2026-09-04", "close": 0.056, "volume": 654144.0}, {"date": "2026-09-07", "close": 0.055, "volume": 11545.0}, {"date": "2026-09-08", "close": 0.053, "volume": 5.0}, {"date": "2026-09-09", "close": 0.051, "volume": 83499.0}, {"date": "2026-09-10", "close": 0.051, "volume": 526372.0}, {"date": "2026-09-11", "close": 0.051, "volume": 127309.0}, {"date": "2026-09-15", "close": 0.051, "volume": 8329.0}], "refreshing": true}