{"ticker": "SIX", "overview": {"name": "Sprintex Limited", "country": "Australia", "industry": "Automobiles & Components"}, "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": "SIX", "has_prices": true, "as_of": "2026-09-18", "last": 0.057, "prev_close": 0.059, "change": -0.001999999999999995, "change_pct": -0.03389830508474568, "session_volume": 1013567.0, "vwap_5": 0.05775198257990945, "vwap_20": 0.06131460927298951, "vwap_60": 0.07611155590263712, "vwap_250": 0.07075233269337279, "high_52w": 0.096, "low_52w": 0.05, "avg_volume_20": 193301.2, "sessions": 400, "market_cap": {"value": 42779184.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03161143", "src": "ASX", "ticker": "SIX", "cik": "", "company": "Sprintex Limited", "company_raw": "Sprintex Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in SIX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03161143", "trade_date": "2026-11-02", "timestamp": "2026-11-02", "mins": 882}, {"id": "ASX-03154254", "src": "ASX", "ticker": "SIX", "cik": "", "company": "Sprintex Limited", "company_raw": "Sprintex Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in SIX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154254", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21042}, {"id": "ASX-03120926", "src": "ASX", "ticker": "SIX", "cik": "", "company": "Sprintex Limited", "company_raw": "Sprintex Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in SIX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03120926", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136242}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Steven Apedaile", "notice_type": "3Y", "direct_shares": 1.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-19", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150195-6A1350020", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "corrected", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-03", "source_url": "https://www.marketindex.com.au/asx/six", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Amended", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-08-18", "source_url": "https://www.marketindex.com.au/asx/six", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Amended", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-01-24", "source_url": "https://www.marketindex.com.au/asx/six", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Amended", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2010-12-07", "source_url": "https://www.marketindex.com.au/asx/six", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Amended", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2010-11-12", "source_url": "https://www.marketindex.com.au/asx/six", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Amended", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2010-10-29", "source_url": "https://www.marketindex.com.au/asx/six", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Amended", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2010-06-24", "source_url": "https://www.marketindex.com.au/asx/six", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Amended", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2010-01-08", "source_url": "https://www.marketindex.com.au/asx/six", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Amended", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2009-12-24", "source_url": "https://www.marketindex.com.au/asx/six", "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": "2026-07-10", "source_url": "https://www.marketindex.com.au/asx/six", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": 36500000.0, "indirect_shares": null, "indirect_account": null, "pct": 5.09, "notice_date": "2026-07-10", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03109914-6A1333339", "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": "2026-07-06", "source_url": "https://www.marketindex.com.au/asx/six", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-30", "source_url": "https://www.marketindex.com.au/asx/six", "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": "2025-08-13", "source_url": "https://www.marketindex.com.au/asx/six", "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": "2025-07-01", "source_url": "https://www.marketindex.com.au/asx/six", "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": "2025-05-02", "source_url": "https://www.marketindex.com.au/asx/six", "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": "2025-04-07", "source_url": "https://www.marketindex.com.au/asx/six", "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": "2025-04-07", "source_url": "https://www.marketindex.com.au/asx/six", "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": "2025-03-19", "source_url": "https://www.marketindex.com.au/asx/six", "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": "2025-01-14", "source_url": "https://www.marketindex.com.au/asx/six", "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": "2024-12-05", "source_url": "https://www.marketindex.com.au/asx/six", "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": "2024-11-21", "source_url": "https://www.marketindex.com.au/asx/six", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-14", "source_url": "https://www.marketindex.com.au/asx/six", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-11", "source_url": "https://www.marketindex.com.au/asx/six", "needs_ocr": 0}], "directors": [{"name": "Steven Apedaile", "first_seen": "2026-10-19", "last_seen": "2026-10-19", "status": "current", "notices": 1}, {"name": "Amended", "first_seen": "2009-12-24", "last_seen": "2011-08-18", "status": "past", "notices": 8}, {"name": "corrected", "first_seen": "2022-06-03", "last_seen": "2022-06-03", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-02", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157084-6A1353252"}, {"date": "2026-11-02", "form": "Issued Capital", "title": "Notification of cessation of securities - SIX", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157080-6A1353249"}, {"date": "2026-10-29", "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/2924-03155449-6A1352476"}, {"date": "2026-10-27", "form": "Asx Announcement", "title": "$41m Mest Water Orders Advance with $1.3m Received", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154150-6A1351781"}, {"date": "2026-10-25", "form": "Asx Announcement", "title": "Trading Halt", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152811-6A1351222"}], "performance": {"ticker": "SIX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2008-05-29", "close": 8.85831288, "volume": 13709.0}, {"date": "2008-05-30", "close": 8.48921651, "volume": 7857.0}, {"date": "2008-06-02", "close": 9.042861065, "volume": 2574.0}, {"date": "2008-06-03", "close": 9.042861065, "volume": 1219.0}, {"date": "2008-06-04", "close": 9.22740925, "volume": 271.0}, {"date": "2008-06-12", "close": 7.75102377, "volume": 1355.0}, {"date": "2008-06-13", "close": 7.3819274, "volume": 271.0}, {"date": "2008-06-18", "close": 8.48921651, "volume": 1355.0}, {"date": "2008-06-19", "close": 9.59650562, "volume": 2303.0}, {"date": "2008-06-30", "close": 7.75102377, "volume": 2709.0}, {"date": "2008-07-04", "close": 8.85831288, "volume": 1626.0}, {"date": "2008-07-07", "close": 9.22740925, "volume": 759.0}, {"date": "2008-07-08", "close": 8.85831288, "volume": 1062.0}, {"date": "2008-07-09", "close": 9.22740925, "volume": 57.0}, {"date": "2008-07-21", "close": 8.12012014, "volume": 542.0}, {"date": "2008-07-24", "close": 7.3819274, "volume": 1030.0}, {"date": "2008-07-25", "close": 7.01283103, "volume": 542.0}, {"date": "2008-07-28", "close": 7.01283103, "volume": 2709.0}, {"date": "2008-07-29", "close": 8.12012014, "volume": 677.0}, {"date": "2008-07-31", "close": 8.48921651, "volume": 1626.0}, {"date": "2008-08-05", "close": 7.935571955, "volume": 1490.0}, {"date": "2008-08-06", "close": 8.48921651, "volume": 542.0}, {"date": "2008-08-12", "close": 7.566475585, "volume": 813.0}, {"date": "2008-08-13", "close": 7.75102377, "volume": 406.0}, {"date": "2008-08-14", "close": 8.48921651, "volume": 135.0}, {"date": "2008-08-18", "close": 7.3819274, "volume": 488.0}, {"date": "2008-08-19", "close": 7.75102377, "volume": 1409.0}, {"date": "2008-08-22", "close": 7.75102377, "volume": 840.0}, {"date": "2008-08-26", "close": 7.75102377, "volume": 379.0}, {"date": "2008-08-27", "close": 8.48921651, "volume": 1517.0}, {"date": "2008-08-28", "close": 8.48921651, "volume": 27.0}, {"date": "2008-09-02", "close": 8.12012014, "volume": 217.0}, {"date": "2008-09-03", "close": 8.48921651, "volume": 298.0}, {"date": "2008-09-08", "close": 7.01283103, "volume": 813.0}, {"date": "2008-09-11", "close": 7.3819274, "volume": 1273.0}, {"date": "2008-09-23", "close": 6.64373466, "volume": 433.0}, {"date": "2008-09-24", "close": 7.01283103, "volume": 54.0}, {"date": "2008-09-26", "close": 5.16734918, "volume": 271.0}, {"date": "2008-09-30", "close": 5.90554192, "volume": 677.0}, {"date": "2008-10-01", "close": 7.01283103, "volume": 855.0}, {"date": "2008-10-08", "close": 3.6909637, "volume": 1897.0}, {"date": "2008-10-09", "close": 3.6909637, "volume": 1626.0}, {"date": "2008-10-14", "close": 4.42915644, "volume": 2709.0}, {"date": "2008-10-15", "close": 8.304668325, "volume": 118408.0}, {"date": "2008-10-16", "close": 6.64373466, "volume": 54.0}, {"date": "2008-10-17", "close": 3.6909637, "volume": 515.0}, {"date": "2008-10-20", "close": 7.75102377, "volume": 6773.0}, {"date": "2008-10-24", "close": 5.53644555, "volume": 1084.0}, {"date": "2008-10-27", "close": 7.197379215, "volume": 73.0}, {"date": "2008-11-13", "close": 4.42915644, "volume": 352.0}, {"date": "2008-11-20", "close": 3.6909637, "volume": 665.0}, {"date": "2008-11-21", "close": 6.64373466, "volume": 205.0}, {"date": "2008-11-27", "close": 3.6909637, "volume": 284.0}, {"date": "2008-11-28", "close": 3.506415515, "volume": 1013.0}, {"date": "2008-12-02", "close": 3.6909637, "volume": 2167.0}, {"date": "2008-12-08", "close": 2.95277096, "volume": 759.0}, {"date": "2008-12-10", "close": 3.32186733, "volume": 217.0}, {"date": "2008-12-11", "close": 2.95277096, "volume": 5289.0}, {"date": "2008-12-15", "close": 5.90554192, "volume": 14.0}, {"date": "2009-01-23", "close": 5.53644555, "volume": 135.0}, {"date": "2009-01-29", "close": 5.16734918, "volume": 677.0}, {"date": "2009-02-05", "close": 5.16734918, "volume": 271.0}, {"date": "2009-04-01", "close": 3.6909637, "volume": 461.0}, {"date": "2009-04-02", "close": 3.137319145, "volume": 2980.0}, {"date": "2009-04-07", "close": 3.506415515, "volume": 406.0}, {"date": "2009-04-08", "close": 3.6909637, "volume": 1355.0}, {"date": "2009-04-16", "close": 2.768222775, "volume": 542.0}, {"date": "2009-04-20", "close": 2.768222775, "volume": 3674.0}, {"date": "2009-04-21", "close": 4.42915644, "volume": 4890.0}, {"date": "2009-04-23", "close": 5.53644555, "volume": 2167.0}, {"date": "2009-04-24", "close": 6.090090105, "volume": 1823.0}, {"date": "2009-04-30", "close": 4.06006007, "volume": 2506.0}, {"date": "2009-05-07", "close": 3.506415515, "volume": 271.0}, {"date": "2009-05-14", "close": 3.137319145, "volume": 542.0}, {"date": "2009-05-15", "close": 2.95277096, "volume": 813.0}, {"date": "2009-05-18", "close": 2.95277096, "volume": 2438.0}, {"date": "2009-05-20", "close": 2.58367459, "volume": 2059.0}, {"date": "2009-05-21", "close": 3.6909637, "volume": 5053.0}, {"date": "2009-06-12", "close": 3.32186733, "volume": 1355.0}, {"date": "2009-06-15", "close": 2.768222775, "volume": 542.0}, {"date": "2009-06-16", "close": 2.768222775, "volume": 542.0}, {"date": "2009-06-17", "close": 3.6909637, "volume": 1355.0}, {"date": "2009-06-30", "close": 3.506415515, "volume": 542.0}, {"date": "2009-07-01", "close": 3.506415515, "volume": 190.0}, {"date": "2009-07-06", "close": 3.6909637, "volume": 135.0}, {"date": "2009-07-10", "close": 3.6909637, "volume": 509.0}, {"date": "2009-07-13", "close": 3.6909637, "volume": 439.0}, {"date": "2009-07-16", "close": 3.6909637, "volume": 135.0}, {"date": "2009-07-22", "close": 3.506415515, "volume": 515.0}, {"date": "2009-08-06", "close": 1.10728911, "volume": 913.0}, {"date": "2009-08-07", "close": 1.47638548, "volume": 577.0}, {"date": "2009-08-10", "close": 1.47638548, "volume": 1355.0}, {"date": "2009-08-11", "close": 1.47638548, "volume": 4281.0}, {"date": "2009-08-12", "close": 2.21457822, "volume": 2295.0}, {"date": "2009-08-13", "close": 2.030030035, "volume": 271.0}, {"date": "2009-08-14", "close": 2.21457822, "volume": 5319.0}, {"date": "2009-08-27", "close": 2.21457822, "volume": 6359.0}, {"date": "2009-08-31", "close": 2.21457822, "volume": 4877.0}, {"date": "2009-09-07", "close": 2.4158157, "volume": 3725.0}, {"date": "2009-09-08", "close": 1.6105438, "volume": 962.0}, {"date": "2009-09-10", "close": 2.617133675, "volume": 2732.0}, {"date": "2009-09-11", "close": 2.81845165, "volume": 353.0}, {"date": "2009-09-14", "close": 2.01317975, "volume": 2057.0}, {"date": "2009-09-15", "close": 2.01317975, "volume": 248.0}, {"date": "2009-09-16", "close": 2.778188055, "volume": 2537.0}, {"date": "2009-09-17", "close": 2.778188055, "volume": 745.0}, {"date": "2009-09-18", "close": 2.778188055, "volume": 1242.0}, {"date": "2009-09-21", "close": 2.4158157, "volume": 235.0}, {"date": "2009-09-23", "close": 2.09370694, "volume": 734.0}, {"date": "2009-09-24", "close": 2.09370694, "volume": 3997.0}, {"date": "2009-09-25", "close": 2.01317975, "volume": 8876.0}, {"date": "2009-09-28", "close": 2.01317975, "volume": 248.0}, {"date": "2009-10-06", "close": 2.01317975, "volume": 2980.0}, {"date": "2009-10-08", "close": 2.01317975, "volume": 3974.0}, {"date": "2009-10-09", "close": 2.01317975, "volume": 5206.0}, {"date": "2009-10-12", "close": 2.536606485, "volume": 248.0}, {"date": "2009-10-14", "close": 2.57687008, "volume": 754.0}, {"date": "2009-10-16", "close": 2.536606485, "volume": 5340.0}, {"date": "2009-10-22", "close": 2.4158157, "volume": 4148.0}, {"date": "2009-10-26", "close": 2.49634289, "volume": 4471.0}, {"date": "2009-10-27", "close": 2.536606485, "volume": 2608.0}, {"date": "2009-11-05", "close": 1.6105438, "volume": 7451.0}, {"date": "2009-11-06", "close": 2.4158157, "volume": 20217.0}, {"date": "2009-11-09", "close": 2.4158157, "volume": 207.0}, {"date": "2009-11-10", "close": 2.01317975, "volume": 6706.0}, {"date": "2009-11-11", "close": 2.01317975, "volume": 11217.0}, {"date": "2009-11-12", "close": 1.93265256, "volume": 993.0}, {"date": "2009-11-13", "close": 1.972916155, "volume": 199.0}, {"date": "2009-11-16", "close": 1.93265256, "volume": 397.0}, {"date": "2009-11-17", "close": 2.053443345, "volume": 12973.0}, {"date": "2009-11-19", "close": 2.214497725, "volume": 11713.0}, {"date": "2009-11-20", "close": 2.214497725, "volume": 30797.0}, {"date": "2009-11-23", "close": 2.09370694, "volume": 745.0}, {"date": "2009-11-24", "close": 1.972916155, "volume": 5613.0}, {"date": "2009-11-25", "close": 2.214497725, "volume": 3626.0}, {"date": "2009-11-26", "close": 2.17423413, "volume": 19347.0}, {"date": "2009-11-27", "close": 2.17423413, "volume": 25.0}, {"date": "2009-11-30", "close": 1.93265256, "volume": 472.0}, {"date": "2009-12-01", "close": 1.892388965, "volume": 2896.0}, {"date": "2009-12-02", "close": 2.01317975, "volume": 3353.0}, {"date": "2009-12-03", "close": 2.214497725, "volume": 2608.0}, {"date": "2009-12-04", "close": 2.25476132, "volume": 5141.0}, {"date": "2009-12-07", "close": 2.09370694, "volume": 993.0}, {"date": "2009-12-08", "close": 2.33528851, "volume": 261.0}, {"date": "2009-12-09", "close": 2.33528851, "volume": 497.0}, {"date": "2009-12-11", "close": 2.295024915, "volume": 215.0}, {"date": "2009-12-14", "close": 1.892388965, "volume": 3372.0}, {"date": "2009-12-15", "close": 1.892388965, "volume": 5942.0}, {"date": "2009-12-18", "close": 1.811861775, "volume": 3105.0}, {"date": "2009-12-21", "close": 1.93265256, "volume": 2856.0}, {"date": "2009-12-22", "close": 1.6105438, "volume": 3725.0}, {"date": "2009-12-23", "close": 1.892388965, "volume": 497.0}, {"date": "2010-01-04", "close": 1.85212537, "volume": 993.0}, {"date": "2010-01-05", "close": 1.85212537, "volume": 2831.0}, {"date": "2010-01-06", "close": 1.650807395, "volume": 25.0}, {"date": "2010-01-07", "close": 1.85212537, "volume": 3974.0}, {"date": "2010-01-08", "close": 1.972916155, "volume": 3725.0}, {"date": "2010-01-12", "close": 1.811861775, "volume": 12642.0}, {"date": "2010-01-13", "close": 1.811861775, "volume": 1838.0}, {"date": "2010-01-14", "close": 1.811861775, "volume": 5514.0}, {"date": "2010-01-21", "close": 1.892388965, "volume": 11816.0}, {"date": "2010-01-22", "close": 1.892388965, "volume": 3707.0}, {"date": "2010-01-29", "close": 2.01317975, "volume": 2484.0}, {"date": "2010-02-04", "close": 2.133970535, "volume": 27544.0}, {"date": "2010-02-05", "close": 2.01317975, "volume": 1241.0}, {"date": "2010-02-10", "close": 2.01317975, "volume": 2980.0}, {"date": "2010-02-11", "close": 2.01317975, "volume": 1739.0}, {"date": "2010-02-12", "close": 2.33528851, "volume": 5838.0}, {"date": "2010-02-15", "close": 2.295024915, "volume": 2248.0}, {"date": "2010-02-16", "close": 2.214497725, "volume": 894.0}, {"date": "2010-02-22", "close": 1.892388965, "volume": 1242.0}, {"date": "2010-02-23", "close": 2.4158157, "volume": 15970.0}, {"date": "2010-02-26", "close": 2.214497725, "volume": 4967.0}, {"date": "2010-03-01", "close": 2.01317975, "volume": 348.0}, {"date": "2010-03-02", "close": 2.133970535, "volume": 6126.0}, {"date": "2010-03-03", "close": 1.93265256, "volume": 14902.0}, {"date": "2010-03-04", "close": 2.17423413, "volume": 3251.0}, {"date": "2010-03-05", "close": 2.09370694, "volume": 3477.0}, {"date": "2010-03-09", "close": 2.17423413, "volume": 3974.0}, {"date": "2010-03-11", "close": 2.053443345, "volume": 3974.0}, {"date": "2010-03-15", "close": 2.17423413, "volume": 6085.0}, {"date": "2010-03-16", "close": 2.33528851, "volume": 3850.0}, {"date": "2010-03-17", "close": 2.295024915, "volume": 33209.0}, {"date": "2010-03-18", "close": 2.01317975, "volume": 12816.0}, {"date": "2010-03-19", "close": 2.09370694, "volume": 1242.0}, {"date": "2010-03-23", "close": 2.214497725, "volume": 6209.0}, {"date": "2010-03-24", "close": 2.214497725, "volume": 3725.0}, {"date": "2010-03-25", "close": 2.25476132, "volume": 3229.0}, {"date": "2010-03-29", "close": 2.25476132, "volume": 298.0}, {"date": "2010-03-30", "close": 2.214497725, "volume": 2484.0}, {"date": "2010-03-31", "close": 2.214497725, "volume": 4284.0}, {"date": "2010-04-01", "close": 2.01317975, "volume": 2335.0}, {"date": "2010-04-06", "close": 2.01317975, "volume": 2633.0}, {"date": "2010-04-07", "close": 2.01317975, "volume": 2484.0}, {"date": "2010-04-08", "close": 1.69107099, "volume": 4967.0}, {"date": "2010-04-09", "close": 1.650807395, "volume": 50.0}, {"date": "2010-04-12", "close": 2.09370694, "volume": 2807.0}, {"date": "2010-04-13", "close": 2.09370694, "volume": 2161.0}, {"date": "2010-04-14", "close": 2.133970535, "volume": 10804.0}, {"date": "2010-04-15", "close": 2.4158157, "volume": 15647.0}, {"date": "2010-04-20", "close": 2.01317975, "volume": 745.0}, {"date": "2010-04-22", "close": 1.85212537, "volume": 745.0}, {"date": "2010-04-23", "close": 2.01317975, "volume": 2881.0}, {"date": "2010-04-27", "close": 2.01317975, "volume": 3685.0}, {"date": "2010-04-28", "close": 2.01317975, "volume": 1192.0}, {"date": "2010-05-03", "close": 2.01317975, "volume": 3229.0}, {"date": "2010-05-04", "close": 2.01317975, "volume": 1739.0}, {"date": "2010-05-06", "close": 2.01317975, "volume": 3427.0}, {"date": "2010-05-07", "close": 2.01317975, "volume": 894.0}, {"date": "2010-05-10", "close": 2.01317975, "volume": 308.0}, {"date": "2010-05-11", "close": 2.01317975, "volume": 3725.0}, {"date": "2010-05-12", "close": 1.811861775, "volume": 2682.0}, {"date": "2010-05-13", "close": 2.214497725, "volume": 741.0}, {"date": "2010-05-17", "close": 2.214497725, "volume": 226.0}, {"date": "2010-05-18", "close": 2.214497725, "volume": 1180.0}, {"date": "2010-05-20", "close": 2.214497725, "volume": 621.0}, {"date": "2010-05-25", "close": 2.17423413, "volume": 2335.0}, {"date": "2010-05-27", "close": 2.17423413, "volume": 11784.0}, {"date": "2010-05-28", "close": 2.17423413, "volume": 3389.0}, {"date": "2010-06-02", "close": 2.09370694, "volume": 608.0}, {"date": "2010-06-03", "close": 2.17423413, "volume": 944.0}, {"date": "2010-06-04", "close": 2.01317975, "volume": 1751.0}, {"date": "2010-06-10", "close": 1.650807395, "volume": 497.0}, {"date": "2010-06-11", "close": 2.01317975, "volume": 199.0}, {"date": "2010-06-15", "close": 2.01317975, "volume": 2980.0}, {"date": "2010-06-16", "close": 2.01317975, "volume": 546.0}, {"date": "2010-06-23", "close": 2.01317975, "volume": 2608.0}, {"date": "2010-06-24", "close": 1.93265256, "volume": 1515.0}, {"date": "2010-06-25", "close": 2.01317975, "volume": 1540.0}, {"date": "2010-06-28", "close": 2.01317975, "volume": 956.0}, {"date": "2010-06-29", "close": 2.01317975, "volume": 1031.0}, {"date": "2010-06-30", "close": 2.214497725, "volume": 2323.0}, {"date": "2010-07-01", "close": 2.17423413, "volume": 9326.0}, {"date": "2010-07-02", "close": 2.214497725, "volume": 9935.0}, {"date": "2010-07-08", "close": 2.01317975, "volume": 7451.0}, {"date": "2010-07-09", "close": 2.214497725, "volume": 7043.0}, {"date": "2010-07-12", "close": 2.214497725, "volume": 18975.0}, {"date": "2010-07-15", "close": 2.17423413, "volume": 298.0}, {"date": "2010-07-16", "close": 2.17423413, "volume": 3725.0}, {"date": "2010-07-19", "close": 2.01317975, "volume": 804.0}, {"date": "2010-07-20", "close": 2.01317975, "volume": 1441.0}, {"date": "2010-07-21", "close": 2.01317975, "volume": 1516.0}, {"date": "2010-07-22", "close": 2.01317975, "volume": 3427.0}, {"date": "2010-07-27", "close": 2.01317975, "volume": 322.0}, {"date": "2010-07-28", "close": 2.01317975, "volume": 373.0}, {"date": "2010-08-05", "close": 2.01317975, "volume": 993.0}, {"date": "2010-08-09", "close": 1.93265256, "volume": 621.0}, {"date": "2010-08-11", "close": 1.811861775, "volume": 1242.0}, {"date": "2010-08-13", "close": 1.892388965, "volume": 2484.0}, {"date": "2010-08-18", "close": 1.892388965, "volume": 1813.0}, {"date": "2010-08-19", "close": 1.93265256, "volume": 5141.0}, {"date": "2010-08-20", "close": 2.01317975, "volume": 1639.0}, {"date": "2010-08-23", "close": 2.01317975, "volume": 497.0}, {"date": "2010-08-25", "close": 2.01317975, "volume": 2285.0}, {"date": "2010-08-27", "close": 1.811861775, "volume": 248.0}, {"date": "2010-08-31", "close": 1.972916155, "volume": 2484.0}, {"date": "2010-09-01", "close": 1.811861775, "volume": 3477.0}, {"date": "2010-09-02", "close": 1.93265256, "volume": 2459.0}, {"date": "2010-09-03", "close": 1.77159818, "volume": 969.0}, {"date": "2010-09-06", "close": 1.93265256, "volume": 11673.0}, {"date": "2010-09-07", "close": 1.93265256, "volume": 1291.0}, {"date": "2010-09-09", "close": 1.93265256, "volume": 1192.0}, {"date": "2010-09-13", "close": 1.93265256, "volume": 497.0}, {"date": "2010-09-14", "close": 1.93265256, "volume": 745.0}, {"date": "2010-09-16", "close": 1.93265256, "volume": 497.0}, {"date": "2010-09-17", "close": 1.93265256, "volume": 1242.0}, {"date": "2010-09-21", "close": 1.93265256, "volume": 1242.0}, {"date": "2010-09-22", "close": 1.93265256, "volume": 157.0}, {"date": "2010-09-23", "close": 1.77159818, "volume": 497.0}, {"date": "2010-09-27", "close": 1.77159818, "volume": 993.0}, {"date": "2010-09-29", "close": 2.053443345, "volume": 3006.0}, {"date": "2010-10-04", "close": 1.409225825, "volume": 7325.0}, {"date": "2010-10-05", "close": 1.409225825, "volume": 373.0}, {"date": "2010-10-06", "close": 1.44948942, "volume": 3974.0}, {"date": "2010-10-08", "close": 1.570280205, "volume": 2484.0}, {"date": "2010-10-11", "close": 1.53001661, "volume": 2732.0}, {"date": "2010-10-14", "close": 1.44948942, "volume": 10431.0}, {"date": "2010-10-15", "close": 1.36896223, "volume": 7353.0}, {"date": "2010-10-28", "close": 1.026696, "volume": 2347.0}, {"date": "2010-10-29", "close": 1.197812, "volume": 374.0}, {"date": "2010-11-02", "close": 1.28337, "volume": 5517.0}, {"date": "2010-11-03", "close": 1.368928, "volume": 935.0}, {"date": "2010-11-04", "close": 1.540044, "volume": 351.0}, {"date": "2010-11-10", "close": 1.368928, "volume": 2190.0}, {"date": "2010-11-11", "close": 1.540044, "volume": 3078.0}, {"date": "2010-11-12", "close": 1.625602, "volume": 584.0}, {"date": "2010-11-15", "close": 1.625602, "volume": 2661.0}, {"date": "2010-11-16", "close": 1.582823, "volume": 2188.0}, {"date": "2010-11-17", "close": 1.625602, "volume": 15105.0}, {"date": "2010-11-18", "close": 1.71116, "volume": 6693.0}, {"date": "2010-11-23", "close": 1.497265, "volume": 47.0}, {"date": "2010-11-24", "close": 1.540044, "volume": 7953.0}, {"date": "2010-11-30", "close": 1.497265, "volume": 9818.0}, {"date": "2010-12-02", "close": 1.368928, "volume": 4675.0}, {"date": "2010-12-03", "close": 1.411707, "volume": 5038.0}, {"date": "2010-12-06", "close": 1.411707, "volume": 3506.0}, {"date": "2010-12-13", "close": 1.497265, "volume": 14027.0}, {"date": "2010-12-14", "close": 1.240591, "volume": 2338.0}, {"date": "2010-12-17", "close": 1.497265, "volume": 1870.0}, {"date": "2010-12-23", "close": 1.326149, "volume": 13920.0}, {"date": "2010-12-30", "close": 1.540044, "volume": 1403.0}, {"date": "2011-01-05", "close": 1.368928, "volume": 2338.0}, {"date": "2011-01-06", "close": 1.368928, "volume": 1169.0}, {"date": "2011-01-07", "close": 1.368928, "volume": 3506.0}, {"date": "2011-01-14", "close": 1.368928, "volume": 2315.0}, {"date": "2011-01-24", "close": 1.582823, "volume": 11688.0}, {"date": "2011-01-28", "close": 1.368928, "volume": 4675.0}, {"date": "2011-01-31", "close": 1.368928, "volume": 11688.0}, {"date": "2011-02-01", "close": 1.497265, "volume": 1115.0}, {"date": "2011-02-07", "close": 2.13895, "volume": 17664.0}, {"date": "2011-02-08", "close": 2.13895, "volume": 10285.0}, {"date": "2011-02-09", "close": 2.13895, "volume": 5143.0}, {"date": "2011-02-10", "close": 2.13895, "volume": 6397.0}, {"date": "2011-02-14", "close": 2.096171, "volume": 1169.0}, {"date": "2011-02-15", "close": 2.010613, "volume": 795.0}, {"date": "2011-02-17", "close": 2.010613, "volume": 468.0}, {"date": "2011-02-18", "close": 2.010613, "volume": 2606.0}, {"date": "2011-02-21", "close": 2.13895, "volume": 3764.0}, {"date": "2011-02-22", "close": 1.925055, "volume": 2840.0}, {"date": "2011-02-28", "close": 1.71116, "volume": 460.0}, {"date": "2011-03-02", "close": 1.668381, "volume": 2922.0}, {"date": "2011-03-03", "close": 1.796718, "volume": 1169.0}, {"date": "2011-03-07", "close": 1.839497, "volume": 3623.0}, {"date": "2011-03-09", "close": 1.71116, "volume": 3027.0}, {"date": "2011-03-10", "close": 1.71116, "volume": 4675.0}, {"date": "2011-03-11", "close": 1.71116, "volume": 3518.0}, {"date": "2011-03-16", "close": 1.71116, "volume": 8182.0}, {"date": "2011-03-18", "close": 1.668381, "volume": 11688.0}, {"date": "2011-03-22", "close": 1.411707, "volume": 1169.0}, {"date": "2011-03-23", "close": 1.625602, "volume": 5844.0}, {"date": "2011-03-24", "close": 1.625602, "volume": 4372.0}, {"date": "2011-03-28", "close": 1.454486, "volume": 1175.0}, {"date": "2011-03-29", "close": 1.625602, "volume": 1169.0}, {"date": "2011-04-01", "close": 1.625602, "volume": 6674.0}, {"date": "2011-04-04", "close": 1.625602, "volume": 584.0}, {"date": "2011-04-08", "close": 1.668381, "volume": 3039.0}, {"date": "2011-04-11", "close": 1.668381, "volume": 2805.0}, {"date": "2011-04-14", "close": 1.668381, "volume": 1204.0}, {"date": "2011-04-15", "close": 1.71116, "volume": 1169.0}, {"date": "2011-04-19", "close": 1.668381, "volume": 2403.0}, {"date": "2011-04-27", "close": 1.454486, "volume": 2174.0}, {"date": "2011-04-29", "close": 1.497265, "volume": 6779.0}, {"date": "2011-05-04", "close": 1.497265, "volume": 807.0}, {"date": "2011-05-05", "close": 1.497265, "volume": 362.0}, {"date": "2011-05-09", "close": 1.497265, "volume": 1881.0}, {"date": "2011-05-10", "close": 1.240591, "volume": 11688.0}, {"date": "2011-05-11", "close": 1.28337, "volume": 935.0}, {"date": "2011-05-13", "close": 1.28337, "volume": 12444.0}, {"date": "2011-05-16", "close": 1.28337, "volume": 5649.0}, {"date": "2011-05-17", "close": 1.411707, "volume": 9779.0}, {"date": "2011-05-19", "close": 1.28337, "volume": 8111.0}, {"date": "2011-05-24", "close": 1.026696, "volume": 8969.0}, {"date": "2011-05-27", "close": 0.85558, "volume": 18701.0}, {"date": "2011-06-06", "close": 0.85558, "volume": 2338.0}, {"date": "2011-06-09", "close": 0.85558, "volume": 234.0}, {"date": "2011-06-15", "close": 1.026696, "volume": 3567.0}, {"date": "2011-06-16", "close": 1.069475, "volume": 5442.0}, {"date": "2011-06-17", "close": 1.069475, "volume": 341.0}, {"date": "2011-06-29", "close": 0.812801, "volume": 1199.0}, {"date": "2011-06-30", "close": 0.898359, "volume": 2057.0}, {"date": "2011-07-06", "close": 0.941138, "volume": 584.0}, {"date": "2011-07-07", "close": 0.941138, "volume": 183.0}, {"date": "2011-07-11", "close": 0.983917, "volume": 401.0}, {"date": "2011-07-12", "close": 0.85558, "volume": 798.0}, {"date": "2011-07-19", "close": 0.85558, "volume": 594.0}, {"date": "2011-07-28", "close": 0.898359, "volume": 2338.0}, {"date": "2011-07-29", "close": 0.770022, "volume": 14799.0}, {"date": "2011-08-01", "close": 0.770022, "volume": 701.0}, {"date": "2011-08-02", "close": 0.85558, "volume": 10519.0}, {"date": "2011-08-05", "close": 0.898359, "volume": 1636.0}, {"date": "2011-08-09", "close": 0.85558, "volume": 3109.0}, {"date": "2011-08-10", "close": 0.941138, "volume": 4942.0}, {"date": "2011-08-11", "close": 1.026696, "volume": 974.0}, {"date": "2011-08-16", "close": 1.026696, "volume": 1169.0}, {"date": "2011-08-17", "close": 1.069475, "volume": 1130.0}, {"date": "2011-08-18", "close": 1.069475, "volume": 1636.0}, {"date": "2011-08-19", "close": 1.069475, "volume": 1386.0}, {"date": "2011-08-22", "close": 1.026696, "volume": 1249.0}, {"date": "2011-08-29", "close": 1.069475, "volume": 1870.0}, {"date": "2011-09-01", "close": 1.112254, "volume": 4533.0}, {"date": "2011-09-05", "close": 1.112254, "volume": 143.0}, {"date": "2011-09-07", "close": 0.941138, "volume": 2852.0}, {"date": "2011-09-08", "close": 0.983917, "volume": 2045.0}, {"date": "2011-09-13", "close": 0.898359, "volume": 3039.0}, {"date": "2011-09-14", "close": 0.941138, "volume": 584.0}, {"date": "2011-09-15", "close": 0.941138, "volume": 362.0}, {"date": "2011-09-20", "close": 0.812801, "volume": 1403.0}, {"date": "2011-09-21", "close": 0.85558, "volume": 5260.0}, {"date": "2011-09-30", "close": 0.85558, "volume": 584.0}, {"date": "2011-10-03", "close": 0.85558, "volume": 1169.0}, {"date": "2011-10-05", "close": 0.85558, "volume": 781.0}, {"date": "2011-10-06", "close": 0.898359, "volume": 584.0}, {"date": "2011-10-11", "close": 0.770022, "volume": 3739.0}, {"date": "2011-10-12", "close": 0.85558, "volume": 584.0}, {"date": "2011-10-13", "close": 0.898359, "volume": 561.0}, {"date": "2011-10-20", "close": 0.941138, "volume": 1100.0}, {"date": "2011-10-21", "close": 0.898359, "volume": 1192.0}, {"date": "2011-10-26", "close": 0.85558, "volume": 1588.0}, {"date": "2011-10-27", "close": 0.85558, "volume": 983.0}, {"date": "2011-10-28", "close": 0.85558, "volume": 2913.0}, {"date": "2011-10-31", "close": 0.898359, "volume": 2338.0}, {"date": "2011-11-02", "close": 0.898359, "volume": 117.0}, {"date": "2011-11-03", "close": 1.069475, "volume": 1169.0}, {"date": "2011-11-07", "close": 1.069475, "volume": 2610.0}, {"date": "2011-11-10", "close": 1.155033, "volume": 4402.0}, {"date": "2011-11-11", "close": 1.112254, "volume": 935.0}, {"date": "2011-11-14", "close": 1.155033, "volume": 8875.0}, {"date": "2011-11-16", "close": 1.155033, "volume": 468.0}, {"date": "2011-11-18", "close": 1.28337, "volume": 994.0}, {"date": "2011-11-22", "close": 1.197812, "volume": 1110.0}, {"date": "2011-12-05", "close": 1.28337, "volume": 468.0}, {"date": "2011-12-12", "close": 1.240591, "volume": 771.0}, {"date": "2011-12-15", "close": 1.28337, "volume": 16028.0}, {"date": "2011-12-16", "close": 1.197812, "volume": 7303.0}, {"date": "2011-12-21", "close": 1.368928, "volume": 11688.0}, {"date": "2011-12-22", "close": 1.197812, "volume": 2338.0}, {"date": "2011-12-23", "close": 1.28337, "volume": 468.0}, {"date": "2011-12-28", "close": 1.28337, "volume": 2338.0}, {"date": "2011-12-29", "close": 1.28337, "volume": 4770.0}, {"date": "2011-12-30", "close": 1.197812, "volume": 1753.0}, {"date": "2012-01-06", "close": 1.28337, "volume": 7247.0}, {"date": "2012-01-11", "close": 1.197812, "volume": 8766.0}, {"date": "2012-01-13", "close": 1.28337, "volume": 5844.0}, {"date": "2012-01-16", "close": 1.497265, "volume": 2408.0}, {"date": "2012-01-27", "close": 1.454486, "volume": 121555.0}, {"date": "2012-02-15", "close": 1.28337, "volume": 1169.0}, {"date": "2012-02-17", "close": 0.941138, "volume": 1870.0}, {"date": "2012-02-20", "close": 1.28337, "volume": 1169.0}, {"date": "2012-02-28", "close": 1.112254, "volume": 10052.0}, {"date": "2012-03-01", "close": 0.983917, "volume": 1169.0}, {"date": "2012-03-02", "close": 0.941138, "volume": 6312.0}, {"date": "2012-03-12", "close": 0.898359, "volume": 1753.0}, {"date": "2012-03-19", "close": 0.898359, "volume": 1169.0}, {"date": "2012-03-21", "close": 0.941138, "volume": 2922.0}, {"date": "2012-03-22", "close": 0.941138, "volume": 6195.0}, {"date": "2012-03-28", "close": 0.85558, "volume": 5844.0}, {"date": "2012-03-29", "close": 0.898359, "volume": 5844.0}, {"date": "2012-04-02", "close": 0.898359, "volume": 1996.0}, {"date": "2012-04-03", "close": 0.941138, "volume": 2338.0}, {"date": "2012-04-04", "close": 1.026696, "volume": 2741.0}, {"date": "2012-04-12", "close": 0.941138, "volume": 2518.0}, {"date": "2012-04-16", "close": 1.026696, "volume": 1730.0}, {"date": "2012-04-20", "close": 0.898359, "volume": 865.0}, {"date": "2012-04-24", "close": 0.983917, "volume": 608.0}, {"date": "2012-04-26", "close": 0.898359, "volume": 2345.0}, {"date": "2012-04-27", "close": 0.898359, "volume": 0.0}, {"date": "2012-05-03", "close": 0.85558, "volume": 2637.0}, {"date": "2012-05-07", "close": 0.85558, "volume": 10557.0}, {"date": "2012-05-09", "close": 0.85558, "volume": 3273.0}, {"date": "2012-05-22", "close": 0.85558, "volume": 1262.0}, {"date": "2012-05-24", "close": 0.85558, "volume": 4675.0}, {"date": "2012-05-30", "close": 0.85558, "volume": 5566.0}, {"date": "2012-05-31", "close": 0.641685, "volume": 234.0}, {"date": "2012-06-01", "close": 0.641685, "volume": 187.0}, {"date": "2012-06-05", "close": 0.85558, "volume": 1169.0}, {"date": "2012-06-08", "close": 0.85558, "volume": 2338.0}, {"date": "2012-06-15", "close": 0.85558, "volume": 700.0}, {"date": "2012-06-18", "close": 0.85558, "volume": 7434.0}, {"date": "2012-06-19", "close": 0.85558, "volume": 47.0}, {"date": "2012-06-20", "close": 0.85558, "volume": 2454.0}, {"date": "2012-06-28", "close": 0.641685, "volume": 935.0}, {"date": "2012-06-29", "close": 0.641685, "volume": 8509.0}, {"date": "2012-07-04", "close": 0.85558, "volume": 584.0}, {"date": "2012-07-05", "close": 0.85558, "volume": 39.0}, {"date": "2012-07-11", "close": 0.85558, "volume": 2454.0}, {"date": "2012-07-12", "close": 0.85558, "volume": 3467.0}, {"date": "2012-07-25", "close": 0.641685, "volume": 366.0}, {"date": "2012-07-26", "close": 0.812801, "volume": 35876.0}, {"date": "2012-07-27", "close": 0.641685, "volume": 56095.0}, {"date": "2012-07-30", "close": 0.641685, "volume": 7714.0}, {"date": "2012-08-03", "close": 0.770022, "volume": 3997.0}, {"date": "2012-08-07", "close": 0.812801, "volume": 47687.0}, {"date": "2012-08-08", "close": 0.812801, "volume": 4035.0}, {"date": "2012-08-21", "close": 0.727243, "volume": 44017.0}, {"date": "2012-08-22", "close": 0.556127, "volume": 2338.0}, {"date": "2012-08-23", "close": 0.42779, "volume": 15615.0}, {"date": "2012-08-27", "close": 0.641685, "volume": 11674.0}, {"date": "2012-08-28", "close": 0.556127, "volume": 5732.0}, {"date": "2012-08-30", "close": 0.42779, "volume": 18125.0}, {"date": "2012-09-03", "close": 0.42779, "volume": 16737.0}, {"date": "2012-09-04", "close": 0.42779, "volume": 32119.0}, {"date": "2012-09-05", "close": 0.513348, "volume": 31464.0}, {"date": "2012-09-06", "close": 0.513348, "volume": 8182.0}, {"date": "2012-09-07", "close": 0.42779, "volume": 4675.0}, {"date": "2012-09-11", "close": 0.42779, "volume": 7013.0}, {"date": "2012-09-14", "close": 0.513348, "volume": 2338.0}, {"date": "2012-09-20", "close": 0.385011, "volume": 21716.0}, {"date": "2012-09-21", "close": 0.513348, "volume": 9549.0}, {"date": "2012-09-24", "close": 0.42779, "volume": 16363.0}, {"date": "2012-09-25", "close": 0.470569, "volume": 9818.0}, {"date": "2012-09-26", "close": 0.770022, "volume": 14727.0}, {"date": "2012-09-27", "close": 0.770022, "volume": 12784.0}, {"date": "2012-10-04", "close": 0.598906, "volume": 1870.0}, {"date": "2012-10-05", "close": 0.641685, "volume": 4675.0}, {"date": "2012-10-08", "close": 0.85558, "volume": 41667.0}, {"date": "2012-10-09", "close": 0.770022, "volume": 11688.0}, {"date": "2012-10-10", "close": 0.727243, "volume": 4909.0}, {"date": "2012-10-17", "close": 0.727243, "volume": 21038.0}, {"date": "2012-10-18", "close": 0.641685, "volume": 4675.0}, {"date": "2012-10-22", "close": 0.598906, "volume": 2338.0}, {"date": "2012-10-25", "close": 0.770022, "volume": 1383.0}, {"date": "2012-10-26", "close": 0.812801, "volume": 26839.0}, {"date": "2012-10-29", "close": 0.812801, "volume": 32374.0}, {"date": "2012-10-30", "close": 0.812801, "volume": 4207.0}, {"date": "2012-10-31", "close": 0.898359, "volume": 584.0}, {"date": "2012-11-05", "close": 0.941138, "volume": 16131.0}, {"date": "2012-11-06", "close": 0.941138, "volume": 1169.0}, {"date": "2012-11-07", "close": 0.85558, "volume": 5610.0}, {"date": "2012-11-08", "close": 0.983917, "volume": 340.0}, {"date": "2012-11-26", "close": 0.85558, "volume": 16079.0}, {"date": "2012-11-27", "close": 0.85558, "volume": 4492.0}, {"date": "2012-11-29", "close": 0.641685, "volume": 9227.0}, {"date": "2012-11-30", "close": 0.983917, "volume": 282.0}, {"date": "2012-12-11", "close": 0.727243, "volume": 5042.0}, {"date": "2012-12-14", "close": 0.812801, "volume": 19870.0}, {"date": "2012-12-19", "close": 0.812801, "volume": 4440.0}, {"date": "2012-12-21", "close": 0.85558, "volume": 7798.0}, {"date": "2012-12-31", "close": 0.983917, "volume": 50265.0}, {"date": "2013-01-17", "close": 0.941138, "volume": 1636.0}, {"date": "2013-01-21", "close": 0.770022, "volume": 1299.0}, {"date": "2013-02-01", "close": 0.770022, "volume": 4675.0}, {"date": "2013-02-05", "close": 0.85558, "volume": 2338.0}, {"date": "2013-03-06", "close": 0.770022, "volume": 14026.0}, {"date": "2013-03-08", "close": 0.556127, "volume": 7658.0}, {"date": "2013-03-12", "close": 0.770022, "volume": 23376.0}, {"date": "2013-03-15", "close": 0.770022, "volume": 1299.0}, {"date": "2013-04-03", "close": 0.598906, "volume": 187.0}, {"date": "2013-04-05", "close": 0.727243, "volume": 46177.0}, {"date": "2013-04-08", "close": 0.727243, "volume": 2338.0}, {"date": "2013-04-09", "close": 0.727243, "volume": 7013.0}, {"date": "2013-04-18", "close": 0.770022, "volume": 5143.0}, {"date": "2013-04-26", "close": 0.641685, "volume": 138456.0}, {"date": "2013-04-29", "close": 0.684464, "volume": 9117.0}, {"date": "2013-05-06", "close": 0.641685, "volume": 4582.0}, {"date": "2013-05-07", "close": 0.641685, "volume": 974.0}, {"date": "2013-05-08", "close": 0.641685, "volume": 10052.0}, {"date": "2013-05-09", "close": 0.641685, "volume": 4675.0}, {"date": "2013-05-15", "close": 0.770022, "volume": 30973.0}, {"date": "2013-05-17", "close": 0.85558, "volume": 4091.0}, {"date": "2013-05-20", "close": 0.85558, "volume": 7764.0}, {"date": "2013-05-28", "close": 0.684464, "volume": 11688.0}, {"date": "2013-05-29", "close": 0.641685, "volume": 748.0}, {"date": "2013-05-30", "close": 0.684464, "volume": 7013.0}, {"date": "2013-06-12", "close": 0.641685, "volume": 187.0}, {"date": "2013-06-17", "close": 0.556127, "volume": 3740.0}, {"date": "2013-06-19", "close": 0.513348, "volume": 187.0}, {"date": "2013-06-21", "close": 0.684464, "volume": 2688.0}, {"date": "2013-06-24", "close": 0.727243, "volume": 2922.0}, {"date": "2013-06-25", "close": 0.727243, "volume": 234.0}, {"date": "2013-06-26", "close": 0.727243, "volume": 187.0}, {"date": "2013-07-03", "close": 0.727243, "volume": 1566.0}, {"date": "2013-07-23", "close": 0.770022, "volume": 1299.0}, {"date": "2013-07-25", "close": 0.770022, "volume": 1169.0}, {"date": "2013-07-29", "close": 0.598906, "volume": 1964.0}, {"date": "2013-07-30", "close": 0.684464, "volume": 15194.0}, {"date": "2013-07-31", "close": 0.684464, "volume": 8649.0}, {"date": "2013-08-12", "close": 0.42779, "volume": 9350.0}, {"date": "2013-08-20", "close": 0.513348, "volume": 7031.0}, {"date": "2013-08-23", "close": 0.513348, "volume": 9364.0}, {"date": "2013-08-27", "close": 0.513348, "volume": 2641.0}, {"date": "2013-09-04", "close": 0.470569, "volume": 10519.0}, {"date": "2013-09-12", "close": 0.42779, "volume": 1039.0}, {"date": "2013-09-20", "close": 0.385011, "volume": 725.0}, {"date": "2013-09-26", "close": 0.42779, "volume": 655.0}, {"date": "2013-09-30", "close": 0.641685, "volume": 2384.0}, {"date": "2013-10-14", "close": 0.42779, "volume": 1346.0}, {"date": "2013-10-17", "close": 0.42779, "volume": 102316.0}, {"date": "2013-10-18", "close": 0.42779, "volume": 4693.0}, {"date": "2013-10-22", "close": 0.342232, "volume": 58.0}, {"date": "2013-10-25", "close": 0.641685, "volume": 12055.0}, {"date": "2013-11-15", "close": 0.42779, "volume": 29220.0}, {"date": "2013-11-18", "close": 0.342232, "volume": 1169.0}, {"date": "2013-11-21", "close": 0.342232, "volume": 4675.0}, {"date": "2013-11-26", "close": 0.385011, "volume": 7653.0}, {"date": "2013-11-28", "close": 0.513348, "volume": 3764.0}, {"date": "2013-11-29", "close": 0.513348, "volume": 9.0}, {"date": "2013-12-02", "close": 0.513348, "volume": 1636.0}, {"date": "2013-12-10", "close": 0.385011, "volume": 935.0}, {"date": "2013-12-11", "close": 0.385011, "volume": 2469.0}, {"date": "2013-12-12", "close": 0.385011, "volume": 4945.0}, {"date": "2013-12-13", "close": 0.385011, "volume": 2068.0}, {"date": "2013-12-17", "close": 0.385011, "volume": 4448.0}, {"date": "2013-12-18", "close": 0.299453, "volume": 1299.0}, {"date": "2013-12-19", "close": 0.342232, "volume": 2691.0}, {"date": "2013-12-27", "close": 0.385011, "volume": 5618.0}, {"date": "2013-12-30", "close": 0.641685, "volume": 2805.0}, {"date": "2014-01-06", "close": 0.342232, "volume": 1374.0}, {"date": "2014-01-28", "close": 0.42779, "volume": 23376.0}, {"date": "2014-02-04", "close": 0.42779, "volume": 3077.0}, {"date": "2014-02-11", "close": 0.42779, "volume": null}, {"date": "2014-02-14", "close": 0.342232, "volume": 935.0}, {"date": "2014-02-20", "close": 0.385011, "volume": 3032.0}, {"date": "2014-02-28", "close": 0.385011, "volume": 533.0}, {"date": "2014-03-05", "close": 0.385011, "volume": 215.0}, {"date": "2014-03-11", "close": 0.385011, "volume": 374.0}, {"date": "2014-03-14", "close": 0.42779, "volume": 315.0}, {"date": "2014-03-18", "close": 0.42779, "volume": 3039.0}, {"date": "2014-03-19", "close": 0.513348, "volume": 98179.0}, {"date": "2014-03-21", "close": 0.42779, "volume": 468.0}, {"date": "2014-03-24", "close": 0.42779, "volume": 386.0}, {"date": "2014-03-26", "close": 0.42779, "volume": 281.0}, {"date": "2014-03-27", "close": 0.342232, "volume": 4301.0}, {"date": "2014-03-28", "close": 0.513348, "volume": 10079.0}, {"date": "2014-04-08", "close": 0.342232, "volume": 51758.0}, {"date": "2014-04-09", "close": 0.342232, "volume": 48.0}, {"date": "2014-04-14", "close": 0.342232, "volume": 234.0}, {"date": "2014-04-16", "close": 0.342232, "volume": 1775.0}, {"date": "2014-04-17", "close": 0.342232, "volume": 23138.0}, {"date": "2014-04-23", "close": 0.470569, "volume": 771.0}, {"date": "2014-05-05", "close": 0.256674, "volume": 14026.0}, {"date": "2014-05-07", "close": 0.299453, "volume": 8678.0}, {"date": "2014-05-14", "close": 0.299453, "volume": 3145.0}, {"date": "2014-05-15", "close": 0.256674, "volume": 4184.0}, {"date": "2014-05-26", "close": 0.256674, "volume": 3792.0}, {"date": "2014-05-27", "close": 0.256674, "volume": 8182.0}, {"date": "2014-05-29", "close": 0.342232, "volume": 64478.0}, {"date": "2014-05-30", "close": 0.299453, "volume": 3974.0}, {"date": "2014-06-02", "close": 0.42779, "volume": 32726.0}, {"date": "2014-06-03", "close": 0.42779, "volume": 7597.0}, {"date": "2014-06-04", "close": 0.299453, "volume": 1870.0}, {"date": "2014-06-12", "close": 0.299453, "volume": 468.0}, {"date": "2014-06-19", "close": 0.42779, "volume": 134960.0}, {"date": "2014-06-20", "close": 0.299453, "volume": 935.0}, {"date": "2014-06-23", "close": 0.256674, "volume": 5493.0}, {"date": "2014-06-24", "close": 0.256674, "volume": 492.0}, {"date": "2014-06-26", "close": 0.256674, "volume": 5143.0}, {"date": "2014-08-13", "close": 0.171116, "volume": 14614.0}, {"date": "2014-08-20", "close": 0.085558, "volume": 5844.0}, {"date": "2014-08-21", "close": 0.085558, "volume": 33895.0}, {"date": "2014-08-26", "close": 0.128337, "volume": 13384.0}, {"date": "2014-08-28", "close": 0.085558, "volume": 243323.0}, {"date": "2014-08-29", "close": 0.128337, "volume": 5211.0}, {"date": "2014-09-03", "close": 0.128337, "volume": 633.0}, {"date": "2014-09-04", "close": 0.085558, "volume": 234.0}, {"date": "2014-09-10", "close": 0.128337, "volume": 7151.0}, {"date": "2014-09-15", "close": 0.171116, "volume": 10519.0}, {"date": "2014-09-18", "close": 0.128337, "volume": 8182.0}, {"date": "2014-09-24", "close": 0.128337, "volume": 5610.0}, {"date": "2014-09-25", "close": 0.128337, "volume": 6592.0}, {"date": "2014-09-30", "close": 0.128337, "volume": 561.0}, {"date": "2014-10-10", "close": 0.085558, "volume": 9350.0}, {"date": "2014-10-24", "close": 0.171116, "volume": 23615.0}, {"date": "2014-10-27", "close": 0.171116, "volume": 30389.0}, {"date": "2014-10-28", "close": 0.171116, "volume": 374.0}, {"date": "2014-10-29", "close": 0.213895, "volume": 4301.0}, {"date": "2014-11-05", "close": 0.213895, "volume": 378129.0}, {"date": "2014-11-26", "close": 0.128337, "volume": 1760.0}, {"date": "2014-12-03", "close": 0.213895, "volume": 1760.0}, {"date": "2014-12-08", "close": 0.256674, "volume": 1169.0}, {"date": "2014-12-10", "close": 0.299453, "volume": 3273.0}, {"date": "2014-12-15", "close": 0.171116, "volume": 9980.0}, {"date": "2014-12-22", "close": 0.256674, "volume": 979879.0}, {"date": "2015-01-13", "close": 0.128337, "volume": 1255.0}, {"date": "2015-01-14", "close": 0.171116, "volume": 3974.0}, {"date": "2015-01-30", "close": 0.128337, "volume": 4076.0}, {"date": "2015-02-04", "close": 0.128337, "volume": 7244.0}, {"date": "2015-02-13", "close": 0.085558, "volume": 23376.0}, {"date": "2015-02-27", "close": 0.042779, "volume": 30412.0}, {"date": "2015-03-19", "close": 0.042779, "volume": 4962.0}, {"date": "2015-04-14", "close": 0.042779, "volume": 8774.0}, {"date": "2015-04-22", "close": 0.042779, "volume": 48033.0}, {"date": "2015-04-24", "close": 0.042779, "volume": 27272.0}, {"date": "2015-04-29", "close": 0.042779, "volume": 4199.0}, {"date": "2015-05-13", "close": 0.042779, "volume": 701.0}, {"date": "2015-05-22", "close": 0.042779, "volume": 17532.0}, {"date": "2015-05-25", "close": 0.042779, "volume": 1870.0}, {"date": "2015-05-27", "close": 0.042779, "volume": 1234.0}, {"date": "2015-06-03", "close": 0.042779, "volume": 10015.0}, {"date": "2015-06-04", "close": 0.042779, "volume": 23376.0}, {"date": "2015-06-24", "close": 0.042779, "volume": 5348.0}, {"date": "2015-07-16", "close": 0.085558, "volume": 64284.0}, {"date": "2015-07-20", "close": 0.085558, "volume": 3273.0}, {"date": "2015-07-27", "close": 0.085558, "volume": 5844.0}, {"date": "2015-07-29", "close": 0.085558, "volume": 41375.0}, {"date": "2015-07-30", "close": 0.042779, "volume": 11688.0}, {"date": "2015-08-05", "close": 0.042779, "volume": 468.0}, {"date": "2015-08-11", "close": 0.042779, "volume": 3675.0}, {"date": "2015-09-08", "close": 0.085558, "volume": 10519.0}, {"date": "2015-09-21", "close": 0.085558, "volume": 21459.0}, {"date": "2015-09-23", "close": 0.085558, "volume": 35064.0}, {"date": "2015-09-29", "close": 0.085558, "volume": 87660.0}, {"date": "2015-09-30", "close": 0.085558, "volume": 23376.0}, {"date": "2015-10-12", "close": 0.085558, "volume": 113373.0}, {"date": "2015-10-16", "close": 0.128337, "volume": 8182.0}, {"date": "2015-11-26", "close": 0.055, "volume": 18364.0}, {"date": "2015-11-27", "close": 0.055, "volume": 2442.0}, {"date": "2015-11-30", "close": 0.055, "volume": 27455.0}, {"date": "2015-12-01", "close": 0.275, "volume": 163121.0}, {"date": "2015-12-14", "close": 0.29, "volume": 14988.0}, {"date": "2015-12-16", "close": 0.3, "volume": 21000.0}, {"date": "2015-12-24", "close": 0.3, "volume": 28393.0}, {"date": "2016-02-01", "close": 0.19, "volume": 4181.0}, {"date": "2016-02-03", "close": 0.12, "volume": 18726.0}, {"date": "2016-02-04", "close": 0.12, "volume": 15145.0}, {"date": "2016-02-05", "close": 0.12, "volume": 50000.0}, {"date": "2016-02-11", "close": 0.1, "volume": 1363.0}, {"date": "2016-02-19", "close": 0.09, "volume": 8672.0}, {"date": "2016-03-02", "close": 0.08, "volume": 9488.0}, {"date": "2016-03-03", "close": 0.088, "volume": 363.0}, {"date": "2016-03-04", "close": 0.11, "volume": 17839.0}, {"date": "2016-03-11", "close": 0.07, "volume": 5000.0}, {"date": "2016-03-16", "close": 0.064, "volume": 20140.0}, {"date": "2016-03-22", "close": 0.062, "volume": 13181.0}, {"date": "2016-03-30", "close": 0.065, "volume": 1472.0}, {"date": "2016-04-05", "close": 0.06, "volume": 152189.0}, {"date": "2016-04-07", "close": 0.05, "volume": 909.0}, {"date": "2016-04-11", "close": 0.08, "volume": 139514.0}, {"date": "2016-04-12", "close": 0.08, "volume": 8912.0}, {"date": "2016-04-13", "close": 0.1, "volume": 331.0}, {"date": "2016-04-22", "close": 0.058, "volume": 6012.0}, {"date": "2016-04-26", "close": 0.059, "volume": 2162.0}, {"date": "2016-05-03", "close": 0.059, "volume": 12726.0}, {"date": "2016-05-06", "close": 0.059, "volume": 38896.0}, {"date": "2016-05-16", "close": 0.07, "volume": 124553.0}, {"date": "2016-05-17", "close": 0.15, "volume": 40000.0}, {"date": "2016-05-18", "close": 0.15, "volume": 38181.0}, {"date": "2016-05-19", "close": 0.19, "volume": 121114.0}, {"date": "2016-05-20", "close": 0.2, "volume": 5645.0}, {"date": "2016-05-23", "close": 0.15, "volume": 4000.0}, {"date": "2016-05-24", "close": 0.2, "volume": 10000.0}, {"date": "2016-05-25", "close": 0.25, "volume": 123267.0}, {"date": "2016-05-26", "close": 0.25, "volume": 14000.0}, {"date": "2016-05-27", "close": 0.28, "volume": 39132.0}, {"date": "2016-05-30", "close": 0.305, "volume": 3000.0}, {"date": "2016-05-31", "close": 0.34, "volume": 15663.0}, {"date": "2016-06-01", "close": 0.34, "volume": 4000.0}, {"date": "2016-06-02", "close": 0.3, "volume": 50010.0}, {"date": "2016-06-03", "close": 0.3, "volume": 7611.0}, {"date": "2016-06-07", "close": 0.31, "volume": 15000.0}, {"date": "2016-06-09", "close": 0.33, "volume": 10000.0}, {"date": "2016-06-10", "close": 0.35, "volume": 20000.0}, {"date": "2016-08-01", "close": 0.27, "volume": 290.0}, {"date": "2016-08-05", "close": 0.27, "volume": 1650.0}, {"date": "2016-08-08", "close": 0.35, "volume": 62649.0}, {"date": "2016-10-31", "close": 0.115, "volume": 619.0}, {"date": "2016-11-01", "close": 0.14, "volume": 2818.0}, {"date": "2016-11-02", "close": 0.185, "volume": 20317.0}, {"date": "2016-11-03", "close": 0.195, "volume": 1054.0}, {"date": "2016-11-08", "close": 0.23, "volume": 40722.0}, {"date": "2016-11-10", "close": 0.235, "volume": 2121.0}, {"date": "2016-11-11", "close": 0.245, "volume": 10672.0}, {"date": "2016-11-15", "close": 0.27, "volume": 26219.0}, {"date": "2016-11-16", "close": 0.275, "volume": 11838.0}, {"date": "2016-11-18", "close": 0.275, "volume": 24980.0}, {"date": "2016-11-21", "close": 0.3, "volume": 909.0}, {"date": "2016-11-22", "close": 0.3, "volume": 6000.0}, {"date": "2016-11-23", "close": 0.3, "volume": 8250.0}, {"date": "2016-11-24", "close": 0.32, "volume": 7630.0}, {"date": "2016-11-25", "close": 0.33, "volume": 6480.0}, {"date": "2016-11-29", "close": 0.34, "volume": 8241.0}, {"date": "2016-12-02", "close": 0.34, "volume": 11001.0}, {"date": "2016-12-19", "close": 0.31, "volume": 13636.0}, {"date": "2016-12-20", "close": 0.33, "volume": 23681.0}, {"date": "2016-12-23", "close": 0.33, "volume": 15176.0}, {"date": "2016-12-28", "close": 0.34, "volume": 10192.0}, {"date": "2016-12-29", "close": 0.35, "volume": 21000.0}, {"date": "2017-01-09", "close": 0.35, "volume": 11819.0}, {"date": "2017-01-10", "close": 0.35, "volume": 55.0}, {"date": "2017-01-12", "close": 0.38, "volume": 1345.0}, {"date": "2017-01-13", "close": 0.36, "volume": 1454.0}, {"date": "2017-01-16", "close": 0.375, "volume": 1500.0}, {"date": "2017-01-17", "close": 0.38, "volume": 910.0}, {"date": "2017-01-18", "close": 0.36, "volume": 1778.0}, {"date": "2017-01-31", "close": 0.36, "volume": 16768.0}, {"date": "2017-02-02", "close": 0.36, "volume": 15827.0}, {"date": "2017-02-07", "close": 0.36, "volume": 4173.0}, {"date": "2017-02-13", "close": 0.36, "volume": 10000.0}, {"date": "2017-05-08", "close": 0.29, "volume": 927.0}, {"date": "2017-05-26", "close": 0.29, "volume": 22315.0}, {"date": "2017-05-31", "close": 0.3, "volume": 1517.0}, {"date": "2017-06-06", "close": 0.34, "volume": 1906.0}, {"date": "2017-06-09", "close": 0.3, "volume": 894.0}, {"date": "2017-06-16", "close": 0.31, "volume": 920.0}, {"date": "2017-06-27", "close": 0.22, "volume": 7934.0}, {"date": "2017-06-28", "close": 0.28, "volume": 4945.0}, {"date": "2017-06-30", "close": 0.3, "volume": 3334.0}, {"date": "2017-07-04", "close": 0.26, "volume": 290.0}, {"date": "2017-07-07", "close": 0.3, "volume": 2386.0}, {"date": "2017-07-11", "close": 0.3, "volume": 2273.0}, {"date": "2017-07-12", "close": 0.26, "volume": 1710.0}, {"date": "2017-07-13", "close": 0.24, "volume": 4267.0}, {"date": "2017-07-25", "close": 0.22, "volume": 2000.0}, {"date": "2017-08-01", "close": 0.2, "volume": 6642.0}, {"date": "2017-08-02", "close": 0.2, "volume": 5000.0}, {"date": "2017-08-10", "close": 0.17, "volume": 835.0}, {"date": "2017-08-14", "close": 0.12, "volume": 6000.0}, {"date": "2017-08-16", "close": 0.1, "volume": 25818.0}, {"date": "2017-08-21", "close": 0.125, "volume": 835.0}, {"date": "2017-08-22", "close": 0.145, "volume": 16945.0}, {"date": "2017-08-24", "close": 0.12, "volume": 13636.0}, {"date": "2017-09-28", "close": 0.16, "volume": 9000.0}, {"date": "2017-10-11", "close": 0.16, "volume": 104841.0}, {"date": "2017-10-13", "close": 0.17, "volume": 727.0}, {"date": "2017-10-17", "close": 0.16, "volume": 11000.0}, {"date": "2017-10-19", "close": 0.17, "volume": 9303.0}, {"date": "2017-10-20", "close": 0.17, "volume": 727.0}, {"date": "2017-11-08", "close": 0.18, "volume": 2800.0}, {"date": "2017-11-15", "close": 0.18, "volume": 5000.0}, {"date": "2017-11-29", "close": 0.16, "volume": 4090.0}, {"date": "2017-12-13", "close": 0.145, "volume": 9272.0}, {"date": "2017-12-18", "close": 0.155, "volume": 16040.0}, {"date": "2018-01-11", "close": 0.14, "volume": 12593.0}, {"date": "2018-02-20", "close": 0.14, "volume": 7143.0}, {"date": "2018-03-28", "close": 0.14, "volume": 32317.0}, {"date": "2018-04-27", "close": 0.1, "volume": 36363.0}, {"date": "2018-05-02", "close": 0.1, "volume": 545.0}, {"date": "2018-05-04", "close": 0.1, "volume": 3092.0}, {"date": "2018-06-18", "close": 0.062, "volume": 10454.0}, {"date": "2018-06-19", "close": 0.07, "volume": 363.0}, {"date": "2018-06-22", "close": 0.09, "volume": 1818.0}, {"date": "2018-06-25", "close": 0.09, "volume": 145.0}, {"date": "2018-06-28", "close": 0.095, "volume": 14426.0}, {"date": "2018-06-29", "close": 0.095, "volume": 63.0}, {"date": "2018-07-03", "close": 0.095, "volume": 55.0}, {"date": "2018-07-04", "close": 0.095, "volume": 3182.0}, {"date": "2018-08-28", "close": 0.095, "volume": 13000.0}, {"date": "2018-09-07", "close": 0.095, "volume": 17283.0}, {"date": "2018-09-17", "close": 0.095, "volume": 1818.0}, {"date": "2021-04-19", "close": 0.084, "volume": 956334.0}, {"date": "2021-04-20", "close": 0.084, "volume": 683254.0}, {"date": "2021-04-21", "close": 0.084, "volume": 37122.0}, {"date": "2021-04-22", "close": 0.085, "volume": 103942.0}, {"date": "2021-04-23", "close": 0.087, "volume": 342330.0}, {"date": "2021-04-26", "close": 0.086, "volume": 99017.0}, {"date": "2021-04-27", "close": 0.082, "volume": 950000.0}, {"date": "2021-04-29", "close": 0.08, "volume": 349101.0}, {"date": "2021-04-30", "close": 0.08, "volume": 3480428.0}, {"date": "2021-05-03", "close": 0.08, "volume": 235198.0}, {"date": "2021-05-04", "close": 0.083, "volume": 62365.0}, {"date": "2021-05-05", "close": 0.08, "volume": 23914.0}, {"date": "2021-05-06", "close": 0.08, "volume": 61813.0}, {"date": "2021-05-10", "close": 0.08, "volume": 930.0}, {"date": "2021-05-11", "close": 0.078, "volume": 276236.0}, {"date": "2021-05-13", "close": 0.078, "volume": 4500.0}, {"date": "2021-05-14", "close": 0.073, "volume": 283649.0}, {"date": "2021-05-17", "close": 0.07, "volume": 42000.0}, {"date": "2021-05-18", "close": 0.066, "volume": 11627.0}, {"date": "2021-05-19", "close": 0.067, "volume": 23260.0}, {"date": "2021-05-20", "close": 0.063, "volume": 168685.0}, {"date": "2021-05-27", "close": 0.072, "volume": 42000.0}, {"date": "2021-05-28", "close": 0.071, "volume": 905893.0}, {"date": "2021-05-31", "close": 0.075, "volume": 133626.0}, {"date": "2021-06-01", "close": 0.08, "volume": 271293.0}, {"date": "2021-06-02", "close": 0.08, "volume": 309342.0}, {"date": "2021-06-03", "close": 0.08, "volume": 582396.0}, {"date": "2021-06-04", "close": 0.084, "volume": 38615.0}, {"date": "2021-06-07", "close": 0.084, "volume": 56000.0}, {"date": "2021-06-08", "close": 0.08, "volume": 65000.0}, {"date": "2021-06-09", "close": 0.082, "volume": 78857.0}, {"date": "2021-06-10", "close": 0.082, "volume": 41300.0}, {"date": "2021-06-11", "close": 0.082, "volume": 17418.0}, {"date": "2021-06-15", "close": 0.08, "volume": 528832.0}, {"date": "2021-06-16", "close": 0.089, "volume": 404117.0}, {"date": "2021-06-17", "close": 0.085, "volume": 24256.0}, {"date": "2021-06-18", "close": 0.083, "volume": 71520.0}, {"date": "2021-06-21", "close": 0.083, "volume": 156950.0}, {"date": "2021-06-22", "close": 0.079, "volume": 43053.0}, {"date": "2021-06-23", "close": 0.077, "volume": 100000.0}, {"date": "2021-06-24", "close": 0.077, "volume": 3027.0}, {"date": "2021-06-25", "close": 0.076, "volume": 30000.0}, {"date": "2021-06-28", "close": 0.076, "volume": 107841.0}, {"date": "2021-06-29", "close": 0.076, "volume": 125643.0}, {"date": "2021-06-30", "close": 0.08, "volume": 63902.0}, {"date": "2021-07-05", "close": 0.081, "volume": 155814.0}, {"date": "2021-07-08", "close": 0.08, "volume": 15000.0}, {"date": "2021-07-12", "close": 0.073, "volume": 128798.0}, {"date": "2021-07-22", "close": 0.07, "volume": 4285.0}, {"date": "2021-07-23", "close": 0.07, "volume": 26815.0}, {"date": "2021-07-26", "close": 0.07, "volume": 54972.0}, {"date": "2021-07-28", "close": 0.07, "volume": 13465.0}, {"date": "2021-08-02", "close": 0.075, "volume": 90000.0}, {"date": "2021-08-03", "close": 0.068, "volume": 58140.0}, {"date": "2021-08-05", "close": 0.066, "volume": 150382.0}, {"date": "2021-08-12", "close": 0.07, "volume": 33889.0}, {"date": "2021-08-13", "close": 0.071, "volume": 30000.0}, {"date": "2021-08-16", "close": 0.075, "volume": 466111.0}, {"date": "2021-08-17", "close": 0.074, "volume": 21367.0}, {"date": "2021-08-19", "close": 0.07, "volume": 113103.0}, {"date": "2021-08-23", "close": 0.07, "volume": 6897.0}, {"date": "2021-08-26", "close": 0.06, "volume": 42243.0}, {"date": "2021-08-27", "close": 0.07, "volume": 90815.0}, {"date": "2021-08-31", "close": 0.075, "volume": 40000.0}, {"date": "2021-09-01", "close": 0.075, "volume": 14285.0}, {"date": "2021-09-02", "close": 0.062, "volume": 41621.0}, {"date": "2021-09-03", "close": 0.081, "volume": 585053.0}, {"date": "2021-09-06", "close": 0.081, "volume": 100000.0}, {"date": "2021-09-07", "close": 0.077, "volume": 90.0}, {"date": "2021-09-08", "close": 0.081, "volume": 22364.0}, {"date": "2021-09-14", "close": 0.085, "volume": 2909436.0}, {"date": "2021-09-15", "close": 0.09, "volume": 852226.0}, {"date": "2021-09-16", "close": 0.085, "volume": 186518.0}, {"date": "2021-09-17", "close": 0.085, "volume": 129836.0}, {"date": "2021-09-20", "close": 0.085, "volume": 105878.0}, {"date": "2021-09-21", "close": 0.08, "volume": 72764.0}, {"date": "2021-09-22", "close": 0.08, "volume": 68800.0}, {"date": "2021-09-23", "close": 0.081, "volume": 269715.0}, {"date": "2021-09-24", "close": 0.08, "volume": 334200.0}, {"date": "2021-09-27", "close": 0.08, "volume": 77224.0}, {"date": "2021-09-28", "close": 0.08, "volume": 99340.0}, {"date": "2021-09-29", "close": 0.08, "volume": 15000.0}, {"date": "2021-09-30", "close": 0.075, "volume": 134340.0}, {"date": "2021-10-05", "close": 0.08, "volume": 93877.0}, {"date": "2021-10-08", "close": 0.08, "volume": 14000.0}, {"date": "2021-10-11", "close": 0.075, "volume": 44971.0}, {"date": "2021-10-12", "close": 0.07, "volume": 43260.0}, {"date": "2021-10-13", "close": 0.075, "volume": 9000.0}, {"date": "2021-10-14", "close": 0.075, "volume": 99373.0}, {"date": "2021-10-15", "close": 0.08, "volume": 157334.0}, {"date": "2021-10-18", "close": 0.075, "volume": 137334.0}, {"date": "2021-10-25", "close": 0.076, "volume": 280097.0}, {"date": "2021-10-26", "close": 0.086, "volume": 2807772.0}, {"date": "2021-10-27", "close": 0.089, "volume": 1544202.0}, {"date": "2021-10-28", "close": 0.081, "volume": 414030.0}, {"date": "2021-11-02", "close": 0.075, "volume": 1080458.0}, {"date": "2021-11-03", "close": 0.073, "volume": 74387.0}, {"date": "2021-11-04", "close": 0.077, "volume": 585363.0}, {"date": "2021-11-05", "close": 0.075, "volume": 224936.0}, {"date": "2021-11-08", "close": 0.067, "volume": 260376.0}, {"date": "2021-11-09", "close": 0.07, "volume": 348586.0}, {"date": "2021-11-10", "close": 0.069, "volume": 1321409.0}, {"date": "2021-11-11", "close": 0.069, "volume": 1076274.0}, {"date": "2021-11-12", "close": 0.077, "volume": 394348.0}, {"date": "2021-11-15", "close": 0.075, "volume": 343185.0}, {"date": "2021-11-16", "close": 0.073, "volume": 51112.0}, {"date": "2021-11-17", "close": 0.075, "volume": 433000.0}, {"date": "2021-11-18", "close": 0.075, "volume": 1218292.0}, {"date": "2021-11-19", "close": 0.075, "volume": 15000.0}, {"date": "2021-11-22", "close": 0.071, "volume": 689932.0}, {"date": "2021-11-23", "close": 0.073, "volume": 83126.0}, {"date": "2021-11-24", "close": 0.071, "volume": 20000.0}, {"date": "2021-11-25", "close": 0.07, "volume": 79139.0}, {"date": "2021-11-26", "close": 0.07, "volume": 83860.0}, {"date": "2021-11-29", "close": 0.077, "volume": 930894.0}, {"date": "2021-11-30", "close": 0.08, "volume": 12381.0}, {"date": "2021-12-03", "close": 0.07, "volume": 100000.0}, {"date": "2021-12-06", "close": 0.068, "volume": 41273.0}, {"date": "2021-12-08", "close": 0.069, "volume": 205900.0}, {"date": "2021-12-10", "close": 0.07, "volume": 1200000.0}, {"date": "2021-12-13", "close": 0.068, "volume": 200000.0}, {"date": "2021-12-14", "close": 0.06, "volume": 1492136.0}, {"date": "2021-12-15", "close": 0.056, "volume": 40000.0}, {"date": "2021-12-16", "close": 0.06, "volume": 153334.0}, {"date": "2021-12-17", "close": 0.058, "volume": 1208.0}, {"date": "2021-12-21", "close": 0.065, "volume": 37000.0}, {"date": "2021-12-22", "close": 0.064, "volume": 6000.0}, {"date": "2021-12-29", "close": 0.063, "volume": 38046.0}, {"date": "2021-12-31", "close": 0.067, "volume": 20316.0}, {"date": "2022-01-04", "close": 0.069, "volume": 81.0}, {"date": "2022-01-05", "close": 0.066, "volume": 1439.0}, {"date": "2022-01-10", "close": 0.072, "volume": 260000.0}, {"date": "2022-01-14", "close": 0.07, "volume": 1418.0}, {"date": "2022-01-18", "close": 0.068, "volume": 1000.0}, {"date": "2022-01-24", "close": 0.057, "volume": 254814.0}, {"date": "2022-01-27", "close": 0.063, "volume": 234249.0}, {"date": "2022-01-31", "close": 0.072, "volume": 220000.0}, {"date": "2022-02-02", "close": 0.075, "volume": 1010000.0}, {"date": "2022-02-03", "close": 0.074, "volume": 53333.0}, {"date": "2022-02-04", "close": 0.074, "volume": 269.0}, {"date": "2022-02-08", "close": 0.074, "volume": 25000.0}, {"date": "2022-02-10", "close": 0.073, "volume": 48702.0}, {"date": "2022-02-14", "close": 0.072, "volume": 53000.0}, {"date": "2022-02-17", "close": 0.072, "volume": 28930.0}, {"date": "2022-02-21", "close": 0.065, "volume": 544105.0}, {"date": "2022-02-22", "close": 0.07, "volume": 38128.0}, {"date": "2022-02-23", "close": 0.072, "volume": 759225.0}, {"date": "2022-02-24", "close": 0.07, "volume": 6318.0}, {"date": "2022-02-25", "close": 0.07, "volume": 55508.0}, {"date": "2022-03-01", "close": 0.065, "volume": 998450.0}, {"date": "2022-03-02", "close": 0.061, "volume": 45363.0}, {"date": "2022-03-03", "close": 0.055, "volume": 212300.0}, {"date": "2022-03-07", "close": 0.07, "volume": 658452.0}, {"date": "2022-03-08", "close": 0.077, "volume": 757661.0}, {"date": "2022-03-09", "close": 0.08, "volume": 604922.0}, {"date": "2022-03-10", "close": 0.077, "volume": 130.0}, {"date": "2022-03-11", "close": 0.076, "volume": 35000.0}, {"date": "2022-03-14", "close": 0.07, "volume": 20000.0}, {"date": "2022-03-24", "close": 0.068, "volume": 154803.0}, {"date": "2022-04-12", "close": 0.074, "volume": 93824.0}, {"date": "2022-04-13", "close": 0.072, "volume": 17005.0}, {"date": "2022-04-14", "close": 0.075, "volume": 131000.0}, {"date": "2022-04-27", "close": 0.06, "volume": 50000.0}, {"date": "2022-04-28", "close": 0.066, "volume": 111068.0}, {"date": "2022-04-29", "close": 0.061, "volume": 171233.0}, {"date": "2022-05-02", "close": 0.06, "volume": 210000.0}, {"date": "2022-05-03", "close": 0.06, "volume": 46520.0}, {"date": "2022-05-04", "close": 0.064, "volume": 300230.0}, {"date": "2022-05-05", "close": 0.0605, "volume": 218320.0}, {"date": "2022-05-06", "close": 0.058, "volume": 300000.0}, {"date": "2022-05-09", "close": 0.052, "volume": 85.0}, {"date": "2022-05-11", "close": 0.052, "volume": 215526.0}, {"date": "2022-05-16", "close": 0.06, "volume": 17697.0}, {"date": "2022-05-17", "close": 0.065, "volume": 5000.0}, {"date": "2022-05-18", "close": 0.065, "volume": 7500.0}, {"date": "2022-05-20", "close": 0.06, "volume": 400002.0}, {"date": "2022-05-24", "close": 0.06, "volume": 116699.0}, {"date": "2022-05-25", "close": 0.051, "volume": 13136.0}, {"date": "2022-05-26", "close": 0.054, "volume": 102900.0}, {"date": "2022-05-31", "close": 0.053, "volume": 30848.0}, {"date": "2022-06-01", "close": 0.053, "volume": 143196.0}, {"date": "2022-06-02", "close": 0.052, "volume": 39388.0}, {"date": "2022-06-03", "close": 0.052, "volume": 1000.0}, {"date": "2022-06-06", "close": 0.049, "volume": 130105.0}, {"date": "2022-06-07", "close": 0.049, "volume": 192281.0}, {"date": "2022-06-08", "close": 0.05, "volume": 35287.0}, {"date": "2022-06-09", "close": 0.049, "volume": 45457.0}, {"date": "2022-06-10", "close": 0.047, "volume": 10000.0}, {"date": "2022-06-14", "close": 0.058, "volume": 30000.0}, {"date": "2022-06-15", "close": 0.065, "volume": 50344.0}, {"date": "2022-06-16", "close": 0.072, "volume": 50000.0}, {"date": "2022-06-17", "close": 0.051, "volume": 1672.0}, {"date": "2022-06-28", "close": 0.052, "volume": 10315.0}, {"date": "2022-06-29", "close": 0.058, "volume": 24700.0}, {"date": "2022-06-30", "close": 0.071, "volume": 15071.0}, {"date": "2022-07-04", "close": 0.069, "volume": 73.0}, {"date": "2022-07-11", "close": 0.057, "volume": 162460.0}, {"date": "2022-07-18", "close": 0.056, "volume": 13157.0}, {"date": "2022-07-19", "close": 0.071, "volume": 623001.0}, {"date": "2022-07-28", "close": 0.06, "volume": 92883.0}, {"date": "2022-08-05", "close": 0.058, "volume": 39270.0}, {"date": "2022-08-08", "close": 0.058, "volume": 272.0}, {"date": "2022-08-10", "close": 0.054, "volume": 114704.0}, {"date": "2022-08-11", "close": 0.054, "volume": 54.0}, {"date": "2022-08-12", "close": 0.048, "volume": 256548.0}, {"date": "2022-08-15", "close": 0.045, "volume": 122274.0}, {"date": "2022-08-17", "close": 0.042, "volume": 109471.0}, {"date": "2022-08-19", "close": 0.045, "volume": 100000.0}, {"date": "2022-08-22", "close": 0.045, "volume": 443.0}, {"date": "2022-08-23", "close": 0.039, "volume": 386543.0}, {"date": "2022-08-24", "close": 0.045, "volume": 470927.0}, {"date": "2022-08-29", "close": 0.045, "volume": 75000.0}, {"date": "2022-08-30", "close": 0.045, "volume": 11532.0}, {"date": "2022-09-02", "close": 0.042, "volume": 118301.0}, {"date": "2022-09-08", "close": 0.045, "volume": 166288.0}, {"date": "2022-09-09", "close": 0.044, "volume": 110454.0}, {"date": "2022-09-12", "close": 0.045, "volume": 139546.0}, {"date": "2022-09-14", "close": 0.04, "volume": 230000.0}, {"date": "2022-09-19", "close": 0.04, "volume": 2058.0}, {"date": "2022-09-20", "close": 0.04, "volume": 1051545.0}, {"date": "2022-09-21", "close": 0.037, "volume": 166182.0}, {"date": "2022-09-23", "close": 0.032, "volume": 50000.0}, {"date": "2022-09-26", "close": 0.031, "volume": 19898.0}, {"date": "2022-09-30", "close": 0.037, "volume": 141606.0}, {"date": "2022-10-04", "close": 0.038, "volume": 9083.0}, {"date": "2022-10-06", "close": 0.035, "volume": 259999.0}, {"date": "2022-10-07", "close": 0.034, "volume": 50151.0}, {"date": "2022-10-11", "close": 0.034, "volume": 80039.0}, {"date": "2022-10-13", "close": 0.028, "volume": 347089.0}, {"date": "2022-10-18", "close": 0.028, "volume": 133532.0}, {"date": "2022-10-19", "close": 0.033, "volume": 445847.0}, {"date": "2022-10-20", "close": 0.03, "volume": 453251.0}, {"date": "2022-10-21", "close": 0.03, "volume": 17000.0}, {"date": "2022-10-27", "close": 0.025, "volume": 235410.0}, {"date": "2022-10-28", "close": 0.027, "volume": 274823.0}, {"date": "2022-10-31", "close": 0.0235, "volume": 10000.0}, {"date": "2022-11-02", "close": 0.02, "volume": 164203.0}, {"date": "2022-11-03", "close": 0.019, "volume": 13157.0}, {"date": "2022-11-07", "close": 0.026, "volume": 151000.0}, {"date": "2022-11-08", "close": 0.029, "volume": 1441907.0}, {"date": "2022-11-11", "close": 0.029, "volume": 100.0}, {"date": "2022-11-14", "close": 0.029, "volume": 120662.0}, {"date": "2022-11-15", "close": 0.03, "volume": 603801.0}, {"date": "2022-11-16", "close": 0.027, "volume": 12328.0}, {"date": "2022-11-17", "close": 0.029, "volume": 12068.0}, {"date": "2022-11-18", "close": 0.029, "volume": 240231.0}, {"date": "2022-11-22", "close": 0.026, "volume": 587254.0}, {"date": "2022-11-23", "close": 0.03, "volume": 268102.0}, {"date": "2022-11-24", "close": 0.028, "volume": 357375.0}, {"date": "2022-11-25", "close": 0.028, "volume": 931502.0}, {"date": "2022-11-28", "close": 0.028, "volume": 300000.0}, {"date": "2022-12-01", "close": 0.028, "volume": 141509.0}, {"date": "2022-12-02", "close": 0.025, "volume": 500000.0}, {"date": "2022-12-05", "close": 0.025, "volume": 74660.0}, {"date": "2022-12-06", "close": 0.025, "volume": 620766.0}, {"date": "2022-12-07", "close": 0.025, "volume": 500000.0}, {"date": "2022-12-12", "close": 0.025, "volume": 17484.0}, {"date": "2022-12-13", "close": 0.025, "volume": 22516.0}, {"date": "2022-12-14", "close": 0.028, "volume": 993820.0}, {"date": "2022-12-15", "close": 0.031, "volume": 230000.0}, {"date": "2022-12-16", "close": 0.032, "volume": 279138.0}, {"date": "2022-12-19", "close": 0.042, "volume": 1659239.0}, {"date": "2022-12-20", "close": 0.043, "volume": 1037841.0}, {"date": "2022-12-21", "close": 0.042, "volume": 99000.0}, {"date": "2022-12-22", "close": 0.043, "volume": 254651.0}, {"date": "2022-12-23", "close": 0.04, "volume": 975001.0}, {"date": "2022-12-28", "close": 0.031, "volume": 40000.0}, {"date": "2022-12-29", "close": 0.031, "volume": 26667.0}, {"date": "2023-01-03", "close": 0.035, "volume": 103875.0}, {"date": "2023-01-04", "close": 0.04, "volume": 140000.0}, {"date": "2023-01-05", "close": 0.043, "volume": 712975.0}, {"date": "2023-01-06", "close": 0.05, "volume": 957638.0}, {"date": "2023-01-09", "close": 0.044, "volume": 546527.0}, {"date": "2023-01-10", "close": 0.039, "volume": 99874.0}, {"date": "2023-01-11", "close": 0.041, "volume": 266000.0}, {"date": "2023-01-12", "close": 0.0405, "volume": 60540.0}, {"date": "2023-01-13", "close": 0.04, "volume": 59276.0}, {"date": "2023-01-16", "close": 0.035, "volume": 401526.0}, {"date": "2023-01-17", "close": 0.035, "volume": 930.0}, {"date": "2023-01-18", "close": 0.035, "volume": 100000.0}, {"date": "2023-01-19", "close": 0.033, "volume": 1133068.0}, {"date": "2023-01-20", "close": 0.031, "volume": 1217163.0}, {"date": "2023-01-23", "close": 0.034, "volume": 146131.0}, {"date": "2023-01-24", "close": 0.038, "volume": 521209.0}, {"date": "2023-01-25", "close": 0.042, "volume": 1323110.0}, {"date": "2023-01-27", "close": 0.049, "volume": 519530.0}, {"date": "2023-01-30", "close": 0.052, "volume": 289006.0}, {"date": "2023-02-02", "close": 0.051, "volume": 991068.0}, {"date": "2023-02-03", "close": 0.052, "volume": 368121.0}, {"date": "2023-02-06", "close": 0.052, "volume": 178040.0}, {"date": "2023-02-07", "close": 0.05, "volume": 1067.0}, {"date": "2023-02-09", "close": 0.05, "volume": 98000.0}, {"date": "2023-02-14", "close": 0.05, "volume": 257787.0}, {"date": "2023-02-15", "close": 0.049, "volume": 40612.0}, {"date": "2023-02-17", "close": 0.046, "volume": 12586.0}, {"date": "2023-02-21", "close": 0.038, "volume": 87414.0}, {"date": "2023-02-23", "close": 0.035, "volume": 152914.0}, {"date": "2023-02-27", "close": 0.04, "volume": 53614.0}, {"date": "2023-02-28", "close": 0.048, "volume": 100000.0}, {"date": "2023-03-02", "close": 0.047, "volume": 287553.0}, {"date": "2023-03-03", "close": 0.042, "volume": 120000.0}, {"date": "2023-03-07", "close": 0.044, "volume": 100000.0}, {"date": "2023-03-08", "close": 0.048, "volume": 221357.0}, {"date": "2023-03-09", "close": 0.039, "volume": 77445.0}, {"date": "2023-03-10", "close": 0.039, "volume": 429959.0}, {"date": "2023-03-13", "close": 0.039, "volume": 11.0}, {"date": "2023-03-14", "close": 0.03, "volume": 50000.0}, {"date": "2023-03-15", "close": 0.039, "volume": 53794.0}, {"date": "2023-03-16", "close": 0.039, "volume": 26235.0}, {"date": "2023-03-17", "close": 0.045, "volume": 23765.0}, {"date": "2023-03-21", "close": 0.049, "volume": 37.0}, {"date": "2023-03-22", "close": 0.039, "volume": 391085.0}, {"date": "2023-03-23", "close": 0.042, "volume": 60708.0}, {"date": "2023-03-28", "close": 0.038, "volume": 37.0}, {"date": "2023-03-29", "close": 0.039, "volume": 995.0}, {"date": "2023-03-31", "close": 0.043, "volume": 25000.0}, {"date": "2023-04-05", "close": 0.039, "volume": 133333.0}, {"date": "2023-04-18", "close": 0.038, "volume": 113631.0}, {"date": "2023-04-19", "close": 0.038, "volume": 5500.0}, {"date": "2023-04-20", "close": 0.038, "volume": 8494.0}, {"date": "2023-04-21", "close": 0.037, "volume": 8109.0}, {"date": "2023-04-24", "close": 0.037, "volume": 22363.0}, {"date": "2023-05-05", "close": 0.036, "volume": 26851.0}, {"date": "2023-05-09", "close": 0.02, "volume": 63636.0}, {"date": "2023-05-10", "close": 0.025, "volume": 18405.0}, {"date": "2023-05-15", "close": 0.027, "volume": 75000.0}, {"date": "2023-05-18", "close": 0.028, "volume": 1090.0}, {"date": "2023-05-19", "close": 0.027, "volume": 68727.0}, {"date": "2023-05-24", "close": 0.027, "volume": 25000.0}, {"date": "2023-05-25", "close": 0.027, "volume": 11850.0}, {"date": "2023-05-26", "close": 0.027, "volume": 191450.0}, {"date": "2023-05-29", "close": 0.025, "volume": 172095.0}, {"date": "2023-06-01", "close": 0.028, "volume": 401165.0}, {"date": "2023-06-05", "close": 0.038, "volume": 793457.0}, {"date": "2023-06-06", "close": 0.03, "volume": 125711.0}, {"date": "2023-06-07", "close": 0.03, "volume": 111579.0}, {"date": "2023-06-09", "close": 0.03, "volume": 329658.0}, {"date": "2023-06-13", "close": 0.03, "volume": 95814.0}, {"date": "2023-06-14", "close": 0.033, "volume": 66.0}, {"date": "2023-06-15", "close": 0.033, "volume": 101789.0}, {"date": "2023-06-16", "close": 0.035, "volume": 474066.0}, {"date": "2023-06-22", "close": 0.03, "volume": 200000.0}, {"date": "2023-06-23", "close": 0.033, "volume": 193631.0}, {"date": "2023-06-26", "close": 0.033, "volume": 4.0}, {"date": "2023-06-27", "close": 0.03, "volume": 180000.0}, {"date": "2023-06-28", "close": 0.033, "volume": 4936.0}, {"date": "2023-06-29", "close": 0.031, "volume": 18140.0}, {"date": "2023-06-30", "close": 0.037, "volume": 233333.0}, {"date": "2023-07-03", "close": 0.042, "volume": 413965.0}, {"date": "2023-07-04", "close": 0.041, "volume": 250759.0}, {"date": "2023-07-05", "close": 0.045, "volume": 32013.0}, {"date": "2023-07-06", "close": 0.045, "volume": 1763844.0}, {"date": "2023-07-11", "close": 0.044, "volume": 529508.0}, {"date": "2023-07-12", "close": 0.04, "volume": 80000.0}, {"date": "2023-07-13", "close": 0.04, "volume": 100156.0}, {"date": "2023-07-14", "close": 0.044, "volume": 462519.0}, {"date": "2023-07-17", "close": 0.042, "volume": 13921.0}, {"date": "2023-07-18", "close": 0.041, "volume": 182500.0}, {"date": "2023-07-19", "close": 0.038, "volume": 27156.0}, {"date": "2023-07-20", "close": 0.036, "volume": 156895.0}, {"date": "2023-07-21", "close": 0.034, "volume": 438188.0}, {"date": "2023-07-24", "close": 0.03, "volume": 503647.0}, {"date": "2023-07-25", "close": 0.033, "volume": 214795.0}, {"date": "2023-07-26", "close": 0.036, "volume": 193882.0}, {"date": "2023-07-27", "close": 0.041, "volume": 13024.0}, {"date": "2023-07-28", "close": 0.042, "volume": 130664.0}, {"date": "2023-07-31", "close": 0.04, "volume": 1081453.0}, {"date": "2023-08-01", "close": 0.038, "volume": 1427105.0}, {"date": "2023-08-02", "close": 0.035, "volume": 3252463.0}, {"date": "2023-08-03", "close": 0.033, "volume": 1099000.0}, {"date": "2023-08-04", "close": 0.037, "volume": 1309628.0}, {"date": "2023-08-07", "close": 0.037, "volume": 490000.0}, {"date": "2023-08-09", "close": 0.037, "volume": 703916.0}, {"date": "2023-08-10", "close": 0.032, "volume": 141000.0}, {"date": "2023-08-11", "close": 0.029, "volume": 500468.0}, {"date": "2023-08-14", "close": 0.03, "volume": 695000.0}, {"date": "2023-08-15", "close": 0.028, "volume": 925767.0}, {"date": "2023-08-16", "close": 0.028, "volume": 36.0}, {"date": "2023-08-18", "close": 0.026, "volume": 307537.0}, {"date": "2023-08-21", "close": 0.026, "volume": 100000.0}, {"date": "2023-08-22", "close": 0.025, "volume": 560039.0}, {"date": "2023-08-23", "close": 0.022, "volume": 552618.0}, {"date": "2023-08-25", "close": 0.022, "volume": 1121529.0}, {"date": "2023-08-28", "close": 0.022, "volume": 31544.0}, {"date": "2023-08-31", "close": 0.019, "volume": 850803.0}, {"date": "2023-09-04", "close": 0.021, "volume": 213897.0}, {"date": "2023-09-05", "close": 0.025, "volume": 500000.0}, {"date": "2023-09-06", "close": 0.024, "volume": 40100.0}, {"date": "2023-09-07", "close": 0.027, "volume": 407835.0}, {"date": "2023-09-08", "close": 0.022, "volume": 45000.0}, {"date": "2023-09-11", "close": 0.02, "volume": 100000.0}, {"date": "2023-09-13", "close": 0.02, "volume": 75998.0}, {"date": "2023-09-14", "close": 0.02, "volume": 300005.0}, {"date": "2023-09-15", "close": 0.02, "volume": 625370.0}, {"date": "2023-09-18", "close": 0.02, "volume": 99.0}, {"date": "2023-09-19", "close": 0.02, "volume": 1074536.0}, {"date": "2023-09-20", "close": 0.02, "volume": 667099.0}, {"date": "2023-09-21", "close": 0.021, "volume": 665880.0}, {"date": "2023-09-22", "close": 0.019, "volume": 402839.0}, {"date": "2023-09-25", "close": 0.018, "volume": 19418.0}, {"date": "2023-09-26", "close": 0.017, "volume": 3298864.0}, {"date": "2023-09-27", "close": 0.019, "volume": 143157.0}, {"date": "2023-09-29", "close": 0.018, "volume": 250000.0}, {"date": "2023-10-04", "close": 0.02, "volume": 4283695.0}, {"date": "2023-10-05", "close": 0.02, "volume": 378451.0}, {"date": "2023-10-06", "close": 0.016, "volume": 255600.0}, {"date": "2023-10-09", "close": 0.015, "volume": 2188578.0}, {"date": "2023-10-10", "close": 0.015, "volume": 156748.0}, {"date": "2023-10-11", "close": 0.015, "volume": 56420.0}, {"date": "2023-10-12", "close": 0.015, "volume": 411333.0}, {"date": "2023-10-17", "close": 0.015, "volume": 200000.0}, {"date": "2023-10-18", "close": 0.015, "volume": 1412334.0}, {"date": "2023-10-20", "close": 0.015, "volume": 254199.0}, {"date": "2023-10-24", "close": 0.014, "volume": 59401.0}, {"date": "2023-10-25", "close": 0.015, "volume": 20053.0}, {"date": "2023-10-27", "close": 0.013, "volume": 2696361.0}, {"date": "2023-10-30", "close": 0.014, "volume": 400000.0}, {"date": "2023-11-03", "close": 0.014, "volume": 176.0}, {"date": "2023-11-06", "close": 0.014, "volume": 713571.0}, {"date": "2023-11-07", "close": 0.013, "volume": 120920.0}, {"date": "2023-11-08", "close": 0.013, "volume": 1379209.0}, {"date": "2023-11-09", "close": 0.01, "volume": 2061245.0}, {"date": "2023-11-10", "close": 0.013, "volume": 4734859.0}, {"date": "2023-11-13", "close": 0.013, "volume": 501967.0}, {"date": "2023-11-14", "close": 0.015, "volume": 250000.0}, {"date": "2023-11-15", "close": 0.013, "volume": 890265.0}, {"date": "2023-11-16", "close": 0.011, "volume": 6195983.0}, {"date": "2023-11-17", "close": 0.012, "volume": 138118.0}, {"date": "2023-11-20", "close": 0.012, "volume": 1365444.0}, {"date": "2023-11-21", "close": 0.011, "volume": 4593411.0}, {"date": "2023-11-22", "close": 0.01, "volume": 2322809.0}, {"date": "2023-11-23", "close": 0.011, "volume": 200000.0}, {"date": "2023-11-24", "close": 0.011, "volume": 1096426.0}, {"date": "2023-11-27", "close": 0.012, "volume": 9324621.0}, {"date": "2023-11-28", "close": 0.012, "volume": 1099994.0}, {"date": "2023-11-29", "close": 0.012, "volume": 300239.0}, {"date": "2023-11-30", "close": 0.012, "volume": 325470.0}, {"date": "2023-12-01", "close": 0.011, "volume": 2039363.0}, {"date": "2023-12-04", "close": 0.012, "volume": 1003368.0}, {"date": "2023-12-05", "close": 0.012, "volume": 3270326.0}, {"date": "2023-12-06", "close": 0.013, "volume": 12107160.0}, {"date": "2023-12-07", "close": 0.014, "volume": 1806978.0}, {"date": "2023-12-08", "close": 0.013, "volume": 1761899.0}, {"date": "2023-12-11", "close": 0.013, "volume": 279935.0}, {"date": "2023-12-13", "close": 0.013, "volume": 500000.0}, {"date": "2023-12-14", "close": 0.013, "volume": 189.0}, {"date": "2023-12-15", "close": 0.013, "volume": 500000.0}, {"date": "2023-12-18", "close": 0.014, "volume": 4099847.0}, {"date": "2023-12-19", "close": 0.014, "volume": 2418577.0}, {"date": "2023-12-20", "close": 0.015, "volume": 1505137.0}, {"date": "2023-12-21", "close": 0.015, "volume": 163333.0}, {"date": "2023-12-22", "close": 0.014, "volume": 40000.0}, {"date": "2023-12-28", "close": 0.013, "volume": 280250.0}, {"date": "2024-01-03", "close": 0.013, "volume": 405074.0}, {"date": "2024-01-04", "close": 0.013, "volume": 284143.0}, {"date": "2024-01-05", "close": 0.014, "volume": 35750.0}, {"date": "2024-01-08", "close": 0.013, "volume": 70867.0}, {"date": "2024-01-09", "close": 0.013, "volume": 533.0}, {"date": "2024-01-10", "close": 0.013, "volume": 49467.0}, {"date": "2024-01-11", "close": 0.015, "volume": 1017699.0}, {"date": "2024-01-12", "close": 0.014, "volume": 60000.0}, {"date": "2024-01-17", "close": 0.014, "volume": 523505.0}, {"date": "2024-01-18", "close": 0.013, "volume": 76900.0}, {"date": "2024-01-19", "close": 0.013, "volume": 751412.0}, {"date": "2024-01-23", "close": 0.014, "volume": 1328498.0}, {"date": "2024-01-24", "close": 0.013, "volume": 1303720.0}, {"date": "2024-01-25", "close": 0.013, "volume": 23228.0}, {"date": "2024-01-29", "close": 0.015, "volume": 99855.0}, {"date": "2024-02-02", "close": 0.015, "volume": 33400.0}, {"date": "2024-02-05", "close": 0.015, "volume": 99.0}, {"date": "2024-02-07", "close": 0.015, "volume": 243586.0}, {"date": "2024-02-08", "close": 0.015, "volume": 3272.0}, {"date": "2024-02-09", "close": 0.015, "volume": 544122.0}, {"date": "2024-02-15", "close": 0.016, "volume": 531250.0}, {"date": "2024-02-16", "close": 0.017, "volume": 1201110.0}, {"date": "2024-02-19", "close": 0.018, "volume": 155511.0}, {"date": "2024-02-20", "close": 0.016, "volume": 146669.0}, {"date": "2024-02-21", "close": 0.016, "volume": 141912.0}, {"date": "2024-02-26", "close": 0.016, "volume": 328024.0}, {"date": "2024-02-28", "close": 0.017, "volume": 441304.0}, {"date": "2024-02-29", "close": 0.018, "volume": 167350.0}, {"date": "2024-03-01", "close": 0.017, "volume": 205387.0}, {"date": "2024-03-04", "close": 0.018, "volume": 54264.0}, {"date": "2024-03-05", "close": 0.017, "volume": 658867.0}, {"date": "2024-03-06", "close": 0.016, "volume": 200116.0}, {"date": "2024-03-07", "close": 0.016, "volume": 616938.0}, {"date": "2024-03-08", "close": 0.016, "volume": 447500.0}, {"date": "2024-03-11", "close": 0.016, "volume": 4.0}, {"date": "2024-03-12", "close": 0.016, "volume": 1977789.0}, {"date": "2024-03-13", "close": 0.015, "volume": 3185409.0}, {"date": "2024-03-14", "close": 0.015, "volume": 50000.0}, {"date": "2024-03-15", "close": 0.015, "volume": 2594337.0}, {"date": "2024-03-18", "close": 0.016, "volume": 817250.0}, {"date": "2024-03-19", "close": 0.017, "volume": 439388.0}, {"date": "2024-03-20", "close": 0.016, "volume": 129018.0}, {"date": "2024-03-22", "close": 0.016, "volume": 71105.0}, {"date": "2024-03-25", "close": 0.016, "volume": 1229172.0}, {"date": "2024-03-26", "close": 0.016, "volume": 500000.0}, {"date": "2024-03-27", "close": 0.016, "volume": 500000.0}, {"date": "2024-03-28", "close": 0.016, "volume": 751034.0}, {"date": "2024-04-02", "close": 0.016, "volume": 2157372.0}, {"date": "2024-04-03", "close": 0.017, "volume": 871780.0}, {"date": "2024-04-04", "close": 0.013, "volume": 182970.0}, {"date": "2024-04-05", "close": 0.015, "volume": 1850514.0}, {"date": "2024-04-08", "close": 0.016, "volume": 39564.0}, {"date": "2024-04-09", "close": 0.016, "volume": 5000.0}, {"date": "2024-04-10", "close": 0.015, "volume": 4636334.0}, {"date": "2024-04-11", "close": 0.018, "volume": 1620216.0}, {"date": "2024-04-12", "close": 0.023, "volume": 4957981.0}, {"date": "2024-04-15", "close": 0.027, "volume": 1757169.0}, {"date": "2024-04-16", "close": 0.027, "volume": 1532396.0}, {"date": "2024-04-17", "close": 0.028, "volume": 492400.0}, {"date": "2024-04-18", "close": 0.026, "volume": 5515893.0}, {"date": "2024-04-19", "close": 0.022, "volume": 1066346.0}, {"date": "2024-04-30", "close": 0.022, "volume": 469680.0}, {"date": "2024-05-01", "close": 0.022, "volume": 14363.0}, {"date": "2024-05-02", "close": 0.022, "volume": 104664.0}, {"date": "2024-05-03", "close": 0.022, "volume": 65600.0}, {"date": "2024-05-06", "close": 0.022, "volume": 25235.0}, {"date": "2024-05-07", "close": 0.022, "volume": 347853.0}, {"date": "2024-05-08", "close": 0.022, "volume": 324279.0}, {"date": "2024-05-09", "close": 0.025, "volume": 952546.0}, {"date": "2024-05-10", "close": 0.025, "volume": 230060.0}, {"date": "2024-05-14", "close": 0.025, "volume": 99.0}, {"date": "2024-05-15", "close": 0.023, "volume": 31332.0}, {"date": "2024-05-16", "close": 0.024, "volume": 250787.0}, {"date": "2024-05-20", "close": 0.025, "volume": 1349484.0}, {"date": "2024-05-21", "close": 0.026, "volume": 892213.0}, {"date": "2024-05-22", "close": 0.029, "volume": 317473.0}, {"date": "2024-05-23", "close": 0.028, "volume": 101288.0}, {"date": "2024-05-24", "close": 0.03, "volume": 847230.0}, {"date": "2024-05-27", "close": 0.031, "volume": 555570.0}, {"date": "2024-05-28", "close": 0.032, "volume": 2032294.0}, {"date": "2024-05-29", "close": 0.034, "volume": 557862.0}, {"date": "2024-05-30", "close": 0.032, "volume": 108159.0}, {"date": "2024-05-31", "close": 0.032, "volume": 12267.0}, {"date": "2024-06-03", "close": 0.032, "volume": 781633.0}, {"date": "2024-06-04", "close": 0.036, "volume": 1608575.0}, {"date": "2024-06-05", "close": 0.036, "volume": 910297.0}, {"date": "2024-06-06", "close": 0.045, "volume": 1964199.0}, {"date": "2024-06-07", "close": 0.049, "volume": 878848.0}, {"date": "2024-06-11", "close": 0.052, "volume": 822004.0}, {"date": "2024-06-12", "close": 0.048, "volume": 235519.0}, {"date": "2024-06-13", "close": 0.052, "volume": 356135.0}, {"date": "2024-06-14", "close": 0.05, "volume": 505050.0}, {"date": "2024-06-17", "close": 0.052, "volume": 18761.0}, {"date": "2024-06-18", "close": 0.05, "volume": 261481.0}, {"date": "2024-06-19", "close": 0.043, "volume": 484730.0}, {"date": "2024-06-20", "close": 0.05, "volume": 633879.0}, {"date": "2024-06-21", "close": 0.051, "volume": 7054010.0}, {"date": "2024-06-24", "close": 0.05, "volume": 495841.0}, {"date": "2024-06-25", "close": 0.05, "volume": 451712.0}, {"date": "2024-06-26", "close": 0.05, "volume": 1413699.0}, {"date": "2024-06-27", "close": 0.049, "volume": 157741.0}, {"date": "2024-06-28", "close": 0.05, "volume": 17924.0}, {"date": "2024-07-01", "close": 0.052, "volume": 1711517.0}, {"date": "2024-07-02", "close": 0.053, "volume": 1730962.0}, {"date": "2024-07-03", "close": 0.05, "volume": 360896.0}, {"date": "2024-07-04", "close": 0.051, "volume": 728746.0}, {"date": "2024-07-05", "close": 0.051, "volume": 1379754.0}, {"date": "2024-07-08", "close": 0.051, "volume": 676118.0}, {"date": "2024-07-09", "close": 0.053, "volume": 3224755.0}, {"date": "2024-07-10", "close": 0.054, "volume": 3838570.0}, {"date": "2024-07-11", "close": 0.051, "volume": 319861.0}, {"date": "2024-07-12", "close": 0.049, "volume": 699418.0}, {"date": "2024-07-15", "close": 0.05, "volume": 414999.0}, {"date": "2024-07-16", "close": 0.05, "volume": 449024.0}, {"date": "2024-07-17", "close": 0.049, "volume": 549412.0}, {"date": "2024-07-18", "close": 0.044, "volume": 1106535.0}, {"date": "2024-07-19", "close": 0.044, "volume": 241.0}, {"date": "2024-07-22", "close": 0.043, "volume": 1147902.0}, {"date": "2024-07-23", "close": 0.045, "volume": 236154.0}, {"date": "2024-07-24", "close": 0.042, "volume": 729355.0}, {"date": "2024-07-25", "close": 0.045, "volume": 743810.0}, {"date": "2024-07-26", "close": 0.045, "volume": 100352.0}, {"date": "2024-07-29", "close": 0.046, "volume": 454300.0}, {"date": "2024-07-30", "close": 0.045, "volume": 314336.0}, {"date": "2024-07-31", "close": 0.047, "volume": 368836.0}, {"date": "2024-08-01", "close": 0.045, "volume": 602165.0}, {"date": "2024-08-02", "close": 0.046, "volume": 320428.0}, {"date": "2024-08-05", "close": 0.044, "volume": 50269.0}, {"date": "2024-08-06", "close": 0.044, "volume": 488625.0}, {"date": "2024-08-08", "close": 0.045, "volume": 646845.0}, {"date": "2024-08-09", "close": 0.045, "volume": 365152.0}, {"date": "2024-08-12", "close": 0.046, "volume": 10000.0}, {"date": "2024-08-13", "close": 0.046, "volume": 375165.0}, {"date": "2024-08-14", "close": 0.049, "volume": 1012041.0}, {"date": "2024-08-15", "close": 0.054, "volume": 2500881.0}, {"date": "2024-08-16", "close": 0.056, "volume": 1658011.0}, {"date": "2024-08-19", "close": 0.057, "volume": 895437.0}, {"date": "2024-08-20", "close": 0.056, "volume": 2165473.0}, {"date": "2024-08-21", "close": 0.054, "volume": 947260.0}, {"date": "2024-08-22", "close": 0.051, "volume": 1774924.0}, {"date": "2024-08-23", "close": 0.051, "volume": 229677.0}, {"date": "2024-08-26", "close": 0.052, "volume": 133454.0}, {"date": "2024-08-27", "close": 0.053, "volume": 1513697.0}, {"date": "2024-08-28", "close": 0.055, "volume": 133465.0}, {"date": "2024-08-29", "close": 0.055, "volume": 536411.0}, {"date": "2024-08-30", "close": 0.054, "volume": 276070.0}, {"date": "2024-09-03", "close": 0.054, "volume": 1099913.0}, {"date": "2024-09-04", "close": 0.054, "volume": 255586.0}, {"date": "2024-09-05", "close": 0.054, "volume": 639131.0}, {"date": "2024-09-06", "close": 0.054, "volume": 777154.0}, {"date": "2024-09-10", "close": 0.051, "volume": 3753.0}, {"date": "2024-09-11", "close": 0.053, "volume": 541600.0}, {"date": "2024-09-12", "close": 0.053, "volume": 380076.0}, {"date": "2024-09-13", "close": 0.054, "volume": 14678.0}, {"date": "2024-09-16", "close": 0.062, "volume": 3102989.0}, {"date": "2024-09-17", "close": 0.064, "volume": 2899751.0}, {"date": "2024-09-18", "close": 0.0645, "volume": 11075.0}, {"date": "2024-09-19", "close": 0.061, "volume": 231634.0}, {"date": "2024-09-20", "close": 0.064, "volume": 791053.0}, {"date": "2024-09-23", "close": 0.064, "volume": 128454.0}, {"date": "2024-09-24", "close": 0.065, "volume": 288997.0}, {"date": "2024-09-25", "close": 0.069, "volume": 1736604.0}, {"date": "2024-09-26", "close": 0.068, "volume": 945672.0}, {"date": "2024-09-27", "close": 0.071, "volume": 931488.0}, {"date": "2024-09-30", "close": 0.07, "volume": 613567.0}, {"date": "2024-10-17", "close": 0.067, "volume": 1716455.0}, {"date": "2024-10-18", "close": 0.063, "volume": 405462.0}, {"date": "2024-10-21", "close": 0.06, "volume": 1072911.0}, {"date": "2024-10-22", "close": 0.056, "volume": 339505.0}, {"date": "2024-10-23", "close": 0.06, "volume": 406141.0}, {"date": "2024-10-24", "close": 0.058, "volume": 308749.0}, {"date": "2024-10-25", "close": 0.063, "volume": 836273.0}, {"date": "2024-10-28", "close": 0.059, "volume": 1035508.0}, {"date": "2024-10-29", "close": 0.063, "volume": 65957.0}, {"date": "2024-10-30", "close": 0.069, "volume": 175761.0}, {"date": "2024-10-31", "close": 0.07, "volume": 216700.0}, {"date": "2024-11-01", "close": 0.067, "volume": 483252.0}, {"date": "2024-11-04", "close": 0.057, "volume": 183891.0}, {"date": "2024-11-05", "close": 0.058, "volume": 502570.0}, {"date": "2024-11-06", "close": 0.059, "volume": 832.0}, {"date": "2024-11-07", "close": 0.056, "volume": 273728.0}, {"date": "2024-11-08", "close": 0.056, "volume": 200469.0}, {"date": "2024-11-11", "close": 0.061, "volume": 306679.0}, {"date": "2024-11-12", "close": 0.058, "volume": 506703.0}, {"date": "2024-11-19", "close": 0.055, "volume": 120384.0}, {"date": "2024-11-20", "close": 0.059, "volume": 34983.0}, {"date": "2024-11-21", "close": 0.059, "volume": 148322.0}, {"date": "2024-11-22", "close": 0.057, "volume": 16105.0}, {"date": "2024-11-25", "close": 0.054, "volume": 912667.0}, {"date": "2024-11-26", "close": 0.052, "volume": 48858.0}, {"date": "2024-11-27", "close": 0.055, "volume": 273954.0}, {"date": "2024-11-28", "close": 0.049, "volume": 104853.0}, {"date": "2024-11-29", "close": 0.052, "volume": 70000.0}, {"date": "2024-12-02", "close": 0.051, "volume": 230683.0}, {"date": "2024-12-03", "close": 0.051, "volume": 207413.0}, {"date": "2024-12-04", "close": 0.049, "volume": 177832.0}, {"date": "2024-12-05", "close": 0.054, "volume": 370242.0}, {"date": "2024-12-06", "close": 0.052, "volume": 442567.0}, {"date": "2024-12-09", "close": 0.055, "volume": 132803.0}, {"date": "2024-12-11", "close": 0.053, "volume": 183694.0}, {"date": "2024-12-12", "close": 0.05, "volume": 53487.0}, {"date": "2024-12-13", "close": 0.05, "volume": 542019.0}, {"date": "2024-12-16", "close": 0.055, "volume": 85586.0}, {"date": "2024-12-17", "close": 0.061, "volume": 1732647.0}, {"date": "2024-12-18", "close": 0.067, "volume": 1162204.0}, {"date": "2024-12-19", "close": 0.065, "volume": 59773.0}, {"date": "2024-12-20", "close": 0.067, "volume": 29660.0}, {"date": "2024-12-23", "close": 0.062, "volume": 303274.0}, {"date": "2024-12-24", "close": 0.062, "volume": 160000.0}, {"date": "2024-12-27", "close": 0.061, "volume": 426704.0}, {"date": "2024-12-30", "close": 0.061, "volume": 16250.0}, {"date": "2025-01-02", "close": 0.06, "volume": 335246.0}, {"date": "2025-01-03", "close": 0.06, "volume": 60877.0}, {"date": "2025-01-06", "close": 0.06, "volume": 555.0}, {"date": "2025-01-07", "close": 0.056, "volume": 14726.0}, {"date": "2025-01-08", "close": 0.055, "volume": 106900.0}, {"date": "2025-01-09", "close": 0.053, "volume": 55027.0}, {"date": "2025-01-10", "close": 0.053, "volume": 11000.0}, {"date": "2025-01-13", "close": 0.049, "volume": 392463.0}, {"date": "2025-01-14", "close": 0.051, "volume": 388023.0}, {"date": "2025-01-15", "close": 0.054, "volume": 25731.0}, {"date": "2025-01-16", "close": 0.056, "volume": 331686.0}, {"date": "2025-01-17", "close": 0.06, "volume": 328941.0}, {"date": "2025-01-20", "close": 0.058, "volume": 364366.0}, {"date": "2025-01-21", "close": 0.06, "volume": 257093.0}, {"date": "2025-01-22", "close": 0.065, "volume": 429080.0}, {"date": "2025-01-23", "close": 0.065, "volume": 227.0}, {"date": "2025-01-28", "close": 0.064, "volume": 10.0}, {"date": "2025-01-29", "close": 0.058, "volume": 96788.0}, {"date": "2025-01-30", "close": 0.058, "volume": 13519.0}, {"date": "2025-01-31", "close": 0.06, "volume": 30000.0}, {"date": "2025-02-03", "close": 0.058, "volume": 51386.0}, {"date": "2025-02-04", "close": 0.055, "volume": 100410.0}, {"date": "2025-02-06", "close": 0.0585, "volume": 147511.0}, {"date": "2025-02-07", "close": 0.061, "volume": 201817.0}, {"date": "2025-02-11", "close": 0.058, "volume": 118790.0}, {"date": "2025-02-12", "close": 0.0565, "volume": 290778.0}, {"date": "2025-02-13", "close": 0.053, "volume": 278356.0}, {"date": "2025-02-14", "close": 0.054, "volume": 182506.0}, {"date": "2025-02-17", "close": 0.059, "volume": 525000.0}, {"date": "2025-02-18", "close": 0.063, "volume": 567331.0}, {"date": "2025-02-19", "close": 0.055, "volume": 20154.0}, {"date": "2025-02-20", "close": 0.059, "volume": 295863.0}, {"date": "2025-02-21", "close": 0.06, "volume": 76699.0}, {"date": "2025-02-24", "close": 0.056, "volume": 71077.0}, {"date": "2025-02-25", "close": 0.053, "volume": 611018.0}, {"date": "2025-02-26", "close": 0.054, "volume": 393651.0}, {"date": "2025-02-27", "close": 0.051, "volume": 19600.0}, {"date": "2025-02-28", "close": 0.048, "volume": 191566.0}, {"date": "2025-03-03", "close": 0.042, "volume": 222051.0}, {"date": "2025-03-04", "close": 0.0465, "volume": 199260.0}, {"date": "2025-03-05", "close": 0.048, "volume": 410921.0}, {"date": "2025-03-07", "close": 0.0455, "volume": 100922.0}, {"date": "2025-03-10", "close": 0.052, "volume": 394772.0}, {"date": "2025-03-11", "close": 0.056, "volume": 27857.0}, {"date": "2025-03-12", "close": 0.053, "volume": 152704.0}, {"date": "2025-03-13", "close": 0.052, "volume": 2154167.0}, {"date": "2025-03-14", "close": 0.061, "volume": 742569.0}, {"date": "2025-03-17", "close": 0.061, "volume": 198414.0}, {"date": "2025-03-18", "close": 0.062, "volume": 275445.0}, {"date": "2025-03-19", "close": 0.062, "volume": 9425.0}, {"date": "2025-03-20", "close": 0.062, "volume": 15873.0}, {"date": "2025-03-21", "close": 0.062, "volume": 48131.0}, {"date": "2025-03-24", "close": 0.062, "volume": 38601.0}, {"date": "2025-03-27", "close": 0.06, "volume": 719465.0}, {"date": "2025-03-28", "close": 0.053, "volume": 338399.0}, {"date": "2025-03-31", "close": 0.05, "volume": 1765893.0}, {"date": "2025-04-01", "close": 0.05, "volume": 1052530.0}, {"date": "2025-04-02", "close": 0.052, "volume": 134737.0}, {"date": "2025-04-04", "close": 0.048, "volume": 106841.0}, {"date": "2025-04-07", "close": 0.04, "volume": 1513631.0}, {"date": "2025-04-08", "close": 0.045, "volume": 283051.0}, {"date": "2025-04-09", "close": 0.045, "volume": 252035.0}, {"date": "2025-04-10", "close": 0.048, "volume": 242647.0}, {"date": "2025-04-11", "close": 0.051, "volume": 3471096.0}, {"date": "2025-04-14", "close": 0.053, "volume": 56177.0}, {"date": "2025-04-15", "close": 0.059, "volume": 1666946.0}, {"date": "2025-04-16", "close": 0.0565, "volume": 26256.0}, {"date": "2025-04-17", "close": 0.057, "volume": 305946.0}, {"date": "2025-04-22", "close": 0.054, "volume": 176579.0}, {"date": "2025-04-23", "close": 0.053, "volume": 176938.0}, {"date": "2025-04-24", "close": 0.053, "volume": 221327.0}, {"date": "2025-04-28", "close": 0.047, "volume": 858050.0}, {"date": "2025-04-29", "close": 0.045, "volume": 421630.0}, {"date": "2025-04-30", "close": 0.049, "volume": 1053870.0}, {"date": "2025-05-01", "close": 0.049, "volume": 1191591.0}, {"date": "2025-05-05", "close": 0.048, "volume": 25000.0}, {"date": "2025-05-06", "close": 0.047, "volume": 41848.0}, {"date": "2025-05-07", "close": 0.05, "volume": 947093.0}, {"date": "2025-05-08", "close": 0.048, "volume": 1054329.0}, {"date": "2025-05-09", "close": 0.048, "volume": 52228.0}, {"date": "2025-05-12", "close": 0.048, "volume": 550000.0}, {"date": "2025-05-13", "close": 0.044, "volume": 426421.0}, {"date": "2025-05-14", "close": 0.045, "volume": 65000.0}, {"date": "2025-05-15", "close": 0.047, "volume": 337170.0}, {"date": "2025-05-16", "close": 0.049, "volume": 166799.0}, {"date": "2025-05-19", "close": 0.044, "volume": 493264.0}, {"date": "2025-05-21", "close": 0.044, "volume": 127667.0}, {"date": "2025-05-22", "close": 0.042, "volume": 629436.0}, {"date": "2025-05-23", "close": 0.042, "volume": 319350.0}, {"date": "2025-05-26", "close": 0.041, "volume": 199316.0}, {"date": "2025-05-27", "close": 0.046, "volume": 909495.0}, {"date": "2025-05-28", "close": 0.045, "volume": 752282.0}, {"date": "2025-05-29", "close": 0.046, "volume": 44285.0}, {"date": "2025-05-30", "close": 0.045, "volume": 299900.0}, {"date": "2025-06-02", "close": 0.046, "volume": 4340.0}, {"date": "2025-06-03", "close": 0.043, "volume": 258398.0}, {"date": "2025-06-04", "close": 0.044, "volume": 1514909.0}, {"date": "2025-06-05", "close": 0.044, "volume": 239983.0}, {"date": "2025-06-06", "close": 0.042, "volume": 329543.0}, {"date": "2025-06-10", "close": 0.042, "volume": 12380.0}, {"date": "2025-06-11", "close": 0.044, "volume": 20639.0}, {"date": "2025-06-12", "close": 0.042, "volume": 148638.0}, {"date": "2025-06-13", "close": 0.044, "volume": 130194.0}, {"date": "2025-06-16", "close": 0.045, "volume": 283266.0}, {"date": "2025-06-17", "close": 0.044, "volume": 392641.0}, {"date": "2025-06-18", "close": 0.044, "volume": 392156.0}, {"date": "2025-06-19", "close": 0.044, "volume": 953099.0}, {"date": "2025-06-20", "close": 0.043, "volume": 709374.0}, {"date": "2025-06-23", "close": 0.042, "volume": 13578.0}, {"date": "2025-06-24", "close": 0.043, "volume": 16727.0}, {"date": "2025-06-26", "close": 0.045, "volume": 388301.0}, {"date": "2025-06-27", "close": 0.05, "volume": 2437442.0}, {"date": "2025-06-30", "close": 0.044, "volume": 1741136.0}, {"date": "2025-07-01", "close": 0.049, "volume": 1126410.0}, {"date": "2025-07-03", "close": 0.051, "volume": 534088.0}, {"date": "2025-07-04", "close": 0.05, "volume": 743672.0}, {"date": "2025-07-09", "close": 0.047, "volume": 415003.0}, {"date": "2025-07-10", "close": 0.045, "volume": 583443.0}, {"date": "2025-07-11", "close": 0.047, "volume": 2000.0}, {"date": "2025-07-14", "close": 0.048, "volume": 26213.0}, {"date": "2025-07-15", "close": 0.05, "volume": 140033.0}, {"date": "2025-07-16", "close": 0.047, "volume": 18170.0}, {"date": "2025-07-17", "close": 0.048, "volume": 763831.0}, {"date": "2025-07-18", "close": 0.05, "volume": 739275.0}, {"date": "2025-07-21", "close": 0.045, "volume": 250269.0}, {"date": "2025-07-24", "close": 0.045, "volume": 122021.0}, {"date": "2025-07-28", "close": 0.048, "volume": 6483025.0}, {"date": "2025-07-29", "close": 0.05, "volume": 655781.0}, {"date": "2025-07-30", "close": 0.05, "volume": 93077.0}, {"date": "2025-07-31", "close": 0.047, "volume": 337679.0}, {"date": "2025-08-01", "close": 0.047, "volume": 100000.0}, {"date": "2025-08-04", "close": 0.047, "volume": 55000.0}, {"date": "2025-08-05", "close": 0.047, "volume": 304335.0}, {"date": "2025-08-06", "close": 0.047, "volume": 27002.0}, {"date": "2025-08-07", "close": 0.046, "volume": 2922.0}, {"date": "2025-08-08", "close": 0.045, "volume": 118200.0}, {"date": "2025-08-11", "close": 0.051, "volume": 1731004.0}, {"date": "2025-08-12", "close": 0.05, "volume": 1540847.0}, {"date": "2025-08-13", "close": 0.048, "volume": 23063.0}, {"date": "2025-08-14", "close": 0.046, "volume": 209501.0}, {"date": "2025-08-15", "close": 0.046, "volume": 8346.0}, {"date": "2025-08-18", "close": 0.045, "volume": 125063.0}, {"date": "2025-08-19", "close": 0.045, "volume": 76899.0}, {"date": "2025-08-21", "close": 0.046, "volume": 8984.0}, {"date": "2025-08-22", "close": 0.046, "volume": 32439.0}, {"date": "2025-08-25", "close": 0.047, "volume": 39490.0}, {"date": "2025-08-26", "close": 0.048, "volume": 10000.0}, {"date": "2025-08-27", "close": 0.048, "volume": 115000.0}, {"date": "2025-08-28", "close": 0.05, "volume": 10660.0}, {"date": "2025-08-29", "close": 0.05, "volume": 63500.0}, {"date": "2025-09-01", "close": 0.049, "volume": 30771.0}, {"date": "2025-09-02", "close": 0.05, "volume": 179726.0}, {"date": "2025-09-03", "close": 0.049, "volume": 1053295.0}, {"date": "2025-09-04", "close": 0.046, "volume": 8416.0}, {"date": "2025-09-05", "close": 0.049, "volume": 10000.0}, {"date": "2025-09-08", "close": 0.048, "volume": 201584.0}, {"date": "2025-09-10", "close": 0.049, "volume": 60925.0}, {"date": "2025-09-11", "close": 0.049, "volume": 8260.0}, {"date": "2025-09-12", "close": 0.048, "volume": 4400.0}, {"date": "2025-09-15", "close": 0.048, "volume": 116702.0}, {"date": "2025-09-17", "close": 0.05, "volume": 289229.0}, {"date": "2025-09-18", "close": 0.05, "volume": 445858.0}, {"date": "2025-09-19", "close": 0.048, "volume": 81944.0}, {"date": "2025-09-22", "close": 0.049, "volume": 51621.0}, {"date": "2025-09-23", "close": 0.048, "volume": 2866834.0}, {"date": "2025-09-24", "close": 0.051, "volume": 24102.0}, {"date": "2025-09-25", "close": 0.049, "volume": 133820.0}, {"date": "2025-09-26", "close": 0.05, "volume": 15955.0}, {"date": "2025-09-30", "close": 0.054, "volume": 833025.0}, {"date": "2025-10-02", "close": 0.052, "volume": 100019.0}, {"date": "2025-10-07", "close": 0.051, "volume": 98751.0}, {"date": "2025-10-08", "close": 0.048, "volume": 90028.0}, {"date": "2025-10-09", "close": 0.049, "volume": 99947.0}, {"date": "2025-10-10", "close": 0.05, "volume": 387841.0}, {"date": "2025-10-14", "close": 0.049, "volume": 172709.0}, {"date": "2025-10-15", "close": 0.048, "volume": 192976.0}, {"date": "2025-10-16", "close": 0.048, "volume": 127.0}, {"date": "2025-10-17", "close": 0.05, "volume": 701687.0}, {"date": "2025-10-20", "close": 0.05, "volume": 38403.0}, {"date": "2025-10-22", "close": 0.05, "volume": 10644.0}, {"date": "2025-10-23", "close": 0.05, "volume": 16960.0}, {"date": "2025-10-24", "close": 0.05, "volume": 1348.0}, {"date": "2025-10-27", "close": 0.05, "volume": 113591.0}, {"date": "2025-10-28", "close": 0.054, "volume": 1992559.0}, {"date": "2025-10-29", "close": 0.058, "volume": 372864.0}, {"date": "2025-10-30", "close": 0.05, "volume": 1143407.0}, {"date": "2025-10-31", "close": 0.057, "volume": 336622.0}, {"date": "2025-11-03", "close": 0.057, "volume": 120195.0}, {"date": "2025-11-05", "close": 0.057, "volume": 18333.0}, {"date": "2025-11-06", "close": 0.057, "volume": 30055.0}, {"date": "2025-11-07", "close": 0.058, "volume": 8573.0}, {"date": "2025-11-10", "close": 0.058, "volume": 1.0}, {"date": "2025-11-12", "close": 0.058, "volume": 20009.0}, {"date": "2025-11-19", "close": 0.058, "volume": 15448.0}, {"date": "2025-11-24", "close": 0.058, "volume": 5000.0}, {"date": "2025-12-04", "close": 0.054, "volume": 113669.0}, {"date": "2025-12-05", "close": 0.054, "volume": 5057.0}, {"date": "2025-12-10", "close": 0.054, "volume": 109506.0}, {"date": "2025-12-11", "close": 0.054, "volume": 1735.0}, {"date": "2025-12-15", "close": 0.05, "volume": 4261.0}, {"date": "2025-12-16", "close": 0.054, "volume": 594212.0}, {"date": "2025-12-17", "close": 0.055, "volume": 471607.0}, {"date": "2025-12-18", "close": 0.056, "volume": 196779.0}, {"date": "2025-12-19", "close": 0.06, "volume": 1130824.0}, {"date": "2025-12-22", "close": 0.06, "volume": 391374.0}, {"date": "2025-12-29", "close": 0.085, "volume": 16276746.0}, {"date": "2025-12-30", "close": 0.08, "volume": 4445127.0}, {"date": "2025-12-31", "close": 0.094, "volume": 3719822.0}, {"date": "2026-01-02", "close": 0.091, "volume": 900382.0}, {"date": "2026-01-05", "close": 0.09, "volume": 297810.0}, {"date": "2026-01-06", "close": 0.085, "volume": 563293.0}, {"date": "2026-01-09", "close": 0.086, "volume": 1926363.0}, {"date": "2026-01-12", "close": 0.086, "volume": 710180.0}, {"date": "2026-01-13", "close": 0.083, "volume": 502298.0}, {"date": "2026-01-14", "close": 0.087, "volume": 1053588.0}, {"date": "2026-01-15", "close": 0.09, "volume": 1266872.0}, {"date": "2026-01-16", "close": 0.088, "volume": 3286509.0}, {"date": "2026-01-19", "close": 0.096, "volume": 2866291.0}, {"date": "2026-01-20", "close": 0.091, "volume": 695239.0}, {"date": "2026-01-21", "close": 0.094, "volume": 1018770.0}, {"date": "2026-01-22", "close": 0.09, "volume": 239009.0}, {"date": "2026-01-23", "close": 0.089, "volume": 77130.0}, {"date": "2026-01-27", "close": 0.085, "volume": 865588.0}, {"date": "2026-01-28", "close": 0.084, "volume": 112650.0}, {"date": "2026-01-29", "close": 0.08, "volume": 1195173.0}, {"date": "2026-01-30", "close": 0.075, "volume": 986532.0}, {"date": "2026-02-02", "close": 0.075, "volume": 457499.0}, {"date": "2026-02-03", "close": 0.083, "volume": 1149834.0}, {"date": "2026-02-04", "close": 0.082, "volume": 344476.0}, {"date": "2026-02-05", "close": 0.072, "volume": 406254.0}, {"date": "2026-02-06", "close": 0.074, "volume": 236617.0}, {"date": "2026-02-09", "close": 0.072, "volume": 395576.0}, {"date": "2026-02-10", "close": 0.075, "volume": 15091.0}, {"date": "2026-02-11", "close": 0.075, "volume": 15915.0}, {"date": "2026-02-12", "close": 0.073, "volume": 272128.0}, {"date": "2026-02-13", "close": 0.07, "volume": 244540.0}, {"date": "2026-02-16", "close": 0.07, "volume": 130890.0}, {"date": "2026-02-17", "close": 0.068, "volume": 106605.0}, {"date": "2026-02-18", "close": 0.065, "volume": 557958.0}, {"date": "2026-02-19", "close": 0.065, "volume": 1603993.0}, {"date": "2026-02-20", "close": 0.069, "volume": 250832.0}, {"date": "2026-02-23", "close": 0.069, "volume": 127536.0}, {"date": "2026-02-24", "close": 0.066, "volume": 177565.0}, {"date": "2026-02-25", "close": 0.068, "volume": 370396.0}, {"date": "2026-02-26", "close": 0.068, "volume": 1492427.0}, {"date": "2026-02-27", "close": 0.068, "volume": 190642.0}, {"date": "2026-03-02", "close": 0.067, "volume": 116840.0}, {"date": "2026-03-04", "close": 0.065, "volume": 224939.0}, {"date": "2026-03-05", "close": 0.066, "volume": 1378.0}, {"date": "2026-03-06", "close": 0.067, "volume": 598032.0}, {"date": "2026-03-09", "close": 0.067, "volume": 73817.0}, {"date": "2026-03-12", "close": 0.066, "volume": 660451.0}, {"date": "2026-03-13", "close": 0.067, "volume": 667907.0}, {"date": "2026-03-17", "close": 0.064, "volume": 272410.0}, {"date": "2026-03-18", "close": 0.065, "volume": 164050.0}, {"date": "2026-03-20", "close": 0.064, "volume": 302864.0}, {"date": "2026-03-23", "close": 0.063, "volume": 476031.0}, {"date": "2026-03-24", "close": 0.065, "volume": 178070.0}, {"date": "2026-03-25", "close": 0.065, "volume": 179147.0}, {"date": "2026-03-27", "close": 0.067, "volume": 372802.0}, {"date": "2026-03-30", "close": 0.069, "volume": 109627.0}, {"date": "2026-03-31", "close": 0.069, "volume": 111969.0}, {"date": "2026-04-01", "close": 0.069, "volume": 29705.0}, {"date": "2026-04-02", "close": 0.071, "volume": 202896.0}, {"date": "2026-04-07", "close": 0.068, "volume": 658719.0}, {"date": "2026-04-09", "close": 0.068, "volume": 248498.0}, {"date": "2026-04-10", "close": 0.071, "volume": 63368.0}, {"date": "2026-04-14", "close": 0.075, "volume": 2239815.0}, {"date": "2026-04-15", "close": 0.075, "volume": 357794.0}, {"date": "2026-04-17", "close": 0.075, "volume": 35000.0}, {"date": "2026-04-20", "close": 0.074, "volume": 55133.0}, {"date": "2026-04-27", "close": 0.074, "volume": 223412.0}, {"date": "2026-04-28", "close": 0.071, "volume": 129671.0}, {"date": "2026-04-29", "close": 0.076, "volume": 298881.0}, {"date": "2026-04-30", "close": 0.075, "volume": 101358.0}, {"date": "2026-05-01", "close": 0.071, "volume": 54350.0}, {"date": "2026-05-04", "close": 0.074, "volume": 51028.0}, {"date": "2026-05-05", "close": 0.07, "volume": 257932.0}, {"date": "2026-05-06", "close": 0.074, "volume": 32371.0}, {"date": "2026-05-08", "close": 0.072, "volume": 598305.0}, {"date": "2026-05-11", "close": 0.07, "volume": 10000.0}, {"date": "2026-05-12", "close": 0.072, "volume": 1714571.0}, {"date": "2026-05-13", "close": 0.0695, "volume": 239388.0}, {"date": "2026-05-14", "close": 0.069, "volume": 75351.0}, {"date": "2026-05-15", "close": 0.068, "volume": 12992.0}, {"date": "2026-05-18", "close": 0.0675, "volume": 9926.0}, {"date": "2026-05-19", "close": 0.068, "volume": 50520.0}, {"date": "2026-05-21", "close": 0.068, "volume": 232656.0}, {"date": "2026-05-22", "close": 0.07, "volume": 500168.0}, {"date": "2026-05-25", "close": 0.067, "volume": 760814.0}, {"date": "2026-05-27", "close": 0.065, "volume": 1028879.0}, {"date": "2026-05-28", "close": 0.059, "volume": 8589773.0}, {"date": "2026-05-29", "close": 0.068, "volume": 1011331.0}, {"date": "2026-06-01", "close": 0.065, "volume": 51300.0}, {"date": "2026-06-02", "close": 0.06, "volume": 895295.0}, {"date": "2026-06-03", "close": 0.06, "volume": 195739.0}, {"date": "2026-06-04", "close": 0.06, "volume": 253983.0}, {"date": "2026-06-05", "close": 0.06, "volume": 226742.0}, {"date": "2026-06-09", "close": 0.055, "volume": 1903235.0}, {"date": "2026-06-10", "close": 0.059, "volume": 366555.0}, {"date": "2026-06-11", "close": 0.059, "volume": 92175.0}, {"date": "2026-06-12", "close": 0.06, "volume": 1542919.0}, {"date": "2026-06-15", "close": 0.061, "volume": 64974.0}, {"date": "2026-06-16", "close": 0.066, "volume": 2194457.0}, {"date": "2026-06-17", "close": 0.069, "volume": 551716.0}, {"date": "2026-06-18", "close": 0.07, "volume": 481801.0}, {"date": "2026-06-19", "close": 0.07, "volume": 37088.0}, {"date": "2026-06-22", "close": 0.066, "volume": 170984.0}, {"date": "2026-06-23", "close": 0.07, "volume": 274793.0}, {"date": "2026-06-24", "close": 0.084, "volume": 2921647.0}, {"date": "2026-06-25", "close": 0.08, "volume": 1128704.0}, {"date": "2026-06-30", "close": 0.088, "volume": 5740865.0}, {"date": "2026-07-01", "close": 0.084, "volume": 423902.0}, {"date": "2026-07-02", "close": 0.08, "volume": 727904.0}, {"date": "2026-07-03", "close": 0.083, "volume": 144526.0}, {"date": "2026-07-06", "close": 0.08, "volume": 561006.0}, {"date": "2026-07-07", "close": 0.071, "volume": 734715.0}, {"date": "2026-07-08", "close": 0.07, "volume": 607905.0}, {"date": "2026-07-09", "close": 0.07, "volume": 548567.0}, {"date": "2026-07-10", "close": 0.072, "volume": 253049.0}, {"date": "2026-07-13", "close": 0.073, "volume": 925052.0}, {"date": "2026-07-14", "close": 0.072, "volume": 369124.0}, {"date": "2026-07-15", "close": 0.07, "volume": 326457.0}, {"date": "2026-07-16", "close": 0.071, "volume": 79771.0}, {"date": "2026-07-17", "close": 0.072, "volume": 54662.0}, {"date": "2026-07-20", "close": 0.07, "volume": 254943.0}, {"date": "2026-07-21", "close": 0.071, "volume": 123059.0}, {"date": "2026-07-22", "close": 0.069, "volume": 20000.0}, {"date": "2026-07-23", "close": 0.071, "volume": 49475.0}, {"date": "2026-07-24", "close": 0.071, "volume": 29911.0}, {"date": "2026-07-27", "close": 0.071, "volume": 28003.0}, {"date": "2026-07-28", "close": 0.069, "volume": 281705.0}, {"date": "2026-07-29", "close": 0.069, "volume": 136615.0}, {"date": "2026-07-30", "close": 0.068, "volume": 92590.0}, {"date": "2026-07-31", "close": 0.07, "volume": 14042.0}, {"date": "2026-08-03", "close": 0.07, "volume": 130384.0}, {"date": "2026-08-04", "close": 0.073, "volume": 1074111.0}, {"date": "2026-08-05", "close": 0.072, "volume": 134647.0}, {"date": "2026-08-06", "close": 0.07, "volume": 23264.0}, {"date": "2026-08-07", "close": 0.07, "volume": 125997.0}, {"date": "2026-08-10", "close": 0.069, "volume": 22270.0}, {"date": "2026-08-11", "close": 0.067, "volume": 451037.0}, {"date": "2026-08-12", "close": 0.069, "volume": 204008.0}, {"date": "2026-08-13", "close": 0.07, "volume": 35846.0}, {"date": "2026-08-14", "close": 0.066, "volume": 275565.0}, {"date": "2026-08-17", "close": 0.067, "volume": 389783.0}, {"date": "2026-08-18", "close": 0.068, "volume": 10000.0}, {"date": "2026-08-19", "close": 0.064, "volume": 353647.0}, {"date": "2026-08-20", "close": 0.063, "volume": 729.0}, {"date": "2026-08-21", "close": 0.065, "volume": 62682.0}, {"date": "2026-08-24", "close": 0.062, "volume": 339576.0}, {"date": "2026-08-25", "close": 0.064, "volume": 697815.0}, {"date": "2026-08-26", "close": 0.061, "volume": 113841.0}, {"date": "2026-08-27", "close": 0.063, "volume": 2347.0}, {"date": "2026-08-28", "close": 0.067, "volume": 258653.0}, {"date": "2026-08-31", "close": 0.068, "volume": 50996.0}, {"date": "2026-09-01", "close": 0.068, "volume": 166532.0}, {"date": "2026-09-02", "close": 0.062, "volume": 41612.0}, {"date": "2026-09-03", "close": 0.065, "volume": 137881.0}, {"date": "2026-09-04", "close": 0.065, "volume": 55725.0}, {"date": "2026-09-08", "close": 0.06, "volume": 172568.0}, {"date": "2026-09-09", "close": 0.065, "volume": 38190.0}, {"date": "2026-09-10", "close": 0.06, "volume": 49375.0}, {"date": "2026-09-11", "close": 0.06, "volume": 69973.0}, {"date": "2026-09-14", "close": 0.06, "volume": 20000.0}, {"date": "2026-09-15", "close": 0.059, "volume": 195989.0}, {"date": "2026-09-16", "close": 0.059, "volume": 210000.0}, {"date": "2026-09-17", "close": 0.059, "volume": 168702.0}, {"date": "2026-09-18", "close": 0.057, "volume": 1013567.0}], "refreshing": true}