{"ticker": "AMO", "overview": {"name": "Ambertech Limited", "country": "Australia", "industry": "Technology Hardware & Equipment"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 5, "buy_sum": 36822.09, "sell_n": 0, "sell_sum": 0, "net": 36822.09, "insiders": 2, "first_date": "2026-04-09", "last_date": "2026-06-11"}, "metrics": {"ticker": "AMO", "has_prices": true, "as_of": "2026-09-17", "last": 0.069, "prev_close": 0.069, "change": 0.0, "change_pct": 0.0, "session_volume": 12074.0, "vwap_5": 0.06803547056979577, "vwap_20": 0.066582724717343, "vwap_60": 0.08807883741223817, "vwap_250": 0.13567305179737923, "high_52w": 0.18, "low_52w": 0.062, "avg_volume_20": 71898.1, "sessions": 400, "market_cap": {"value": 6582930.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03159354", "src": "ASX", "ticker": "AMO", "cik": "", "company": "Ambertech Limited", "company_raw": "Ambertech 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": "A director files a director's interest notice on AMO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03159354", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6643}, {"id": "ASX-03155816", "src": "ASX", "ticker": "AMO", "cik": "", "company": "Ambertech Limited", "company_raw": "Ambertech 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": "A director files a director's interest notice on AMO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155816", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16723}, {"id": "ASX-03146028", "src": "ASX", "ticker": "AMO", "cik": "", "company": "Ambertech Limited", "company_raw": "Ambertech 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": "A director files a director's interest notice on AMO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03146028", "trade_date": "2026-09-30", "timestamp": "2026-09-30", "mins": 48403}, {"id": "ASX-03145278", "src": "ASX", "ticker": "AMO", "cik": "", "company": "Ambertech Limited", "company_raw": "Ambertech 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": "A director files a director's interest notice on AMO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03145278", "trade_date": "2026-09-29", "timestamp": "2026-09-29", "mins": 49843}, {"id": "ASX-03137575", "src": "ASX", "ticker": "AMO", "cik": "", "company": "Ambertech Limited", "company_raw": "Ambertech Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in AMO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137575", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78643}, {"id": "ASX-03137571", "src": "ASX", "ticker": "AMO", "cik": "", "company": "Ambertech Limited", "company_raw": "Ambertech 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": "A director just moved their AMO stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137571", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78643}, {"id": "ASX3Y-03099743-1", "src": "ASX", "ticker": "AMO", "cik": "", "company": "Ambertech Limited", "company_raw": "Ambertech Limited", "who": "Peter Amos", "who_key": "Peter Amos", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 14999.99, "score": 29.8, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board insider adds $15K of AMO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03099743", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208243}, {"id": "ASX3Y-03095797-1", "src": "ASX", "ticker": "AMO", "cik": "", "company": "Ambertech Limited", "company_raw": "Ambertech Limited", "who": "Peter Amos", "who_key": "Peter Amos", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4999.97, "score": 24.5, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board insider adds $5K of AMO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03095797", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226963}, {"id": "ASX3Y-03089334-1", "src": "ASX", "ticker": "AMO", "cik": "", "company": "Ambertech Limited", "company_raw": "Ambertech Limited", "who": "Santo Carlini", "who_key": "Santo Carlini", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 11471.25, "score": 28.2, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director backs AMO with $11K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03089334", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251443}, {"id": "ASX3Y-03083529-1", "src": "ASX", "ticker": "AMO", "cik": "", "company": "Ambertech Limited", "company_raw": "Ambertech Limited", "who": "Santo Carlini", "who_key": "Santo Carlini", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2875.0, "score": 22.1, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board member picks up $3K of AMO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03083529", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271603}, {"id": "ASX3Y-03077539-1", "src": "ASX", "ticker": "AMO", "cik": "", "company": "Ambertech Limited", "company_raw": "Ambertech Limited", "who": "Santo Carlini", "who_key": "Santo Carlini", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2475.88, "score": 21.5, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "AMO lands a director's $2K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03077539", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 298963}], "recent_buys": [{"id": "ASX3Y-03099743-1", "src": "ASX", "ticker": "AMO", "cik": "", "company": "Ambertech Limited", "company_raw": "Ambertech Limited", "who": "Peter Amos", "who_key": "Peter Amos", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 14999.99, "score": 29.8, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board insider adds $15K of AMO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03099743", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208243}, {"id": "ASX3Y-03095797-1", "src": "ASX", "ticker": "AMO", "cik": "", "company": "Ambertech Limited", "company_raw": "Ambertech Limited", "who": "Peter Amos", "who_key": "Peter Amos", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4999.97, "score": 24.5, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board insider adds $5K of AMO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03095797", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226963}, {"id": "ASX3Y-03089334-1", "src": "ASX", "ticker": "AMO", "cik": "", "company": "Ambertech Limited", "company_raw": "Ambertech Limited", "who": "Santo Carlini", "who_key": "Santo Carlini", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 11471.25, "score": 28.2, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director backs AMO with $11K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03089334", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251443}, {"id": "ASX3Y-03083529-1", "src": "ASX", "ticker": "AMO", "cik": "", "company": "Ambertech Limited", "company_raw": "Ambertech Limited", "who": "Santo Carlini", "who_key": "Santo Carlini", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2875.0, "score": 22.1, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board member picks up $3K of AMO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03083529", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271603}, {"id": "ASX3Y-03077539-1", "src": "ASX", "ticker": "AMO", "cik": "", "company": "Ambertech Limited", "company_raw": "Ambertech Limited", "who": "Santo Carlini", "who_key": "Santo Carlini", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2475.88, "score": 21.5, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "AMO lands a director's $2K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03077539", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 298963}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Mr Santo Carlini", "notice_type": "3Y", "direct_shares": 1713046.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-29", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155295-2A1706993", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Santo Carlini", "notice_type": "3Y", "direct_shares": 1713046.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-22", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151757-2A1705607", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Santo Carlini", "notice_type": "3Y", "direct_shares": 1713046.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-06", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145328-2A1702446", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Amos", "notice_type": "3Y", "direct_shares": 5508890.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Crowton Pty Limited ATF Amos Super Fund (director and shareholder)", "pct": null, "notice_date": "2026-06-12", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03099743-2A1677188", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Amos", "notice_type": "3Y", "direct_shares": 5366033.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Crowton Pty Limited ATF Amos Super Fund (director and shareholder)", "pct": null, "notice_date": "2026-06-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03095797-2A1674847", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Santo Carlini", "notice_type": "3Y", "direct_shares": 1713046.0, "indirect_shares": 85703.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. SI Corporation Pty Ltd <Santo Carlini Dt A/C> S&I Carlini Superannuation Pty Limited Appw", "pct": null, "notice_date": "2026-05-12", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03089334-2A1671714", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Santo Carlini", "notice_type": "3Y", "direct_shares": 1713046.0, "indirect_shares": 76453.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. SI Corporation Pty Ltd <Santo Carlini Dt A/C> S&I Carlini Superannuation Pty Limited Appw", "pct": null, "notice_date": "2026-04-28", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03083529-2A1668656", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Santo Carlini", "notice_type": "3Y", "direct_shares": 1713046.0, "indirect_shares": 51453.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. SI Corporation Pty Ltd <Santo Carlini Dt A/C> S&I Carlini Superannuation Pty Limited Appw", "pct": null, "notice_date": "2026-04-10", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03077539-2A1665729", "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": "2026-06-12", "source_url": "https://www.marketindex.com.au/asx/amo", "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": "2026-06-01", "source_url": "https://www.marketindex.com.au/asx/amo", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-12", "source_url": "https://www.marketindex.com.au/asx/amo", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-28", "source_url": "https://www.marketindex.com.au/asx/amo", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-10", "source_url": "https://www.marketindex.com.au/asx/amo", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-07", "source_url": "https://www.marketindex.com.au/asx/amo", "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": "2026-03-30", "source_url": "https://www.marketindex.com.au/asx/amo", "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": "2026-03-26", "source_url": "https://www.marketindex.com.au/asx/amo", "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": "2026-03-26", "source_url": "https://www.marketindex.com.au/asx/amo", "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": "2026-03-22", "source_url": "https://www.marketindex.com.au/asx/amo", "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": "2026-03-18", "source_url": "https://www.marketindex.com.au/asx/amo", "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": "2026-03-11", "source_url": "https://www.marketindex.com.au/asx/amo", "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": "2026-03-09", "source_url": "https://www.marketindex.com.au/asx/amo", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-05", "source_url": "https://www.marketindex.com.au/asx/amo", "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/amo", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-18", "source_url": "https://www.marketindex.com.au/asx/amo", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-11", "source_url": "https://www.marketindex.com.au/asx/amo", "needs_ocr": 0}], "directors": [{"name": "Peter Amos", "first_seen": "2026-06-01", "last_seen": "2026-06-12", "status": "current", "notices": 2}, {"name": "Mr Santo Carlini", "first_seen": "2026-04-10", "last_seen": "2026-10-29", "status": "current", "notices": 6}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Peter Amos", "who_key": "Peter Amos", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 19999.96, "sold": 0, "net": 19999.96, "trades": 2, "top_score": 29.8, "lean": "buying", "history": [{"action": "BUY", "amount": 14999.99, "date": "2026-06-11", "score": 29.8, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03099743"}, {"action": "BUY", "amount": 4999.97, "date": "2026-05-29", "score": 24.5, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03095797"}], "latest": {"action": "BUY", "amount": 14999.99, "date": "2026-06-11", "score": 29.8, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03099743"}}, {"who": "Santo Carlini", "who_key": "Santo Carlini", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 16822.13, "sold": 0, "net": 16822.13, "trades": 3, "top_score": 28.2, "lean": "buying", "history": [{"action": "BUY", "amount": 11471.25, "date": "2026-05-12", "score": 28.2, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03089334"}, {"action": "BUY", "amount": 2875.0, "date": "2026-04-28", "score": 22.1, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03083529"}, {"action": "BUY", "amount": 2475.88, "date": "2026-04-09", "score": 21.5, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03077539"}], "latest": {"action": "BUY", "amount": 11471.25, "date": "2026-05-12", "score": 28.2, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03089334"}}], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Periodic Reports", "title": "Annual Report to shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155800-2A1707192"}, {"date": "2026-10-29", "form": "Notice Of Meeting", "title": "Notice of General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155796-2A1707194"}, {"date": "2026-10-29", "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/2924-03155295-2A1706993"}, {"date": "2026-10-22", "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/2924-03151757-2A1705607"}, {"date": "2026-10-15", "form": "Periodic Reports", "title": "Appendix 4G 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149272-2A1704520"}], "performance": {"ticker": "AMO", "has_prices": true, "summary": {"n": 5, "avg": -0.2604886128364389, "win_rate": 0.0, "best": -0.20000000000000004, "worst": -0.36, "as_of": "2026-10-26"}, "buys": [{"who": "Peter Amos", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14999.99, "date": "2026-06-11", "score": 29.8, "ref_price": 0.105, "return": -0.23809523809523805}, {"who": "Peter Amos", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4999.97, "date": "2026-05-29", "score": 24.5, "ref_price": 0.1, "return": -0.20000000000000004}, {"who": "Santo Carlini", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11471.25, "date": "2026-05-12", "score": 28.2, "ref_price": 0.1, "return": -0.20000000000000004}, {"who": "Santo Carlini", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2875.0, "date": "2026-04-28", "score": 22.1, "ref_price": 0.115, "return": -0.30434782608695654}, {"who": "Santo Carlini", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2475.88, "date": "2026-04-09", "score": 21.5, "ref_price": 0.125, "return": -0.36}]}, "price_series": [{"date": "2004-12-10", "close": 0.96, "volume": 98900.0}, {"date": "2004-12-13", "close": 0.91, "volume": 40000.0}, {"date": "2004-12-14", "close": 0.94, "volume": 632500.0}, {"date": "2004-12-15", "close": 0.94, "volume": 20500.0}, {"date": "2004-12-16", "close": 0.93, "volume": 15322.0}, {"date": "2004-12-17", "close": 0.93, "volume": 24000.0}, {"date": "2004-12-20", "close": 0.95, "volume": 45000.0}, {"date": "2004-12-21", "close": 0.97, "volume": 50000.0}, {"date": "2004-12-22", "close": 0.97, "volume": 24000.0}, {"date": "2004-12-23", "close": 0.98, "volume": 31000.0}, {"date": "2004-12-30", "close": 0.97, "volume": 13750.0}, {"date": "2004-12-31", "close": 0.95, "volume": 12100.0}, {"date": "2005-01-04", "close": 0.93, "volume": 6250.0}, {"date": "2005-01-05", "close": 0.94, "volume": 15000.0}, {"date": "2005-01-06", "close": 0.94, "volume": 21500.0}, {"date": "2005-01-10", "close": 0.92, "volume": 33915.0}, {"date": "2005-01-11", "close": 0.95, "volume": 12000.0}, {"date": "2005-01-13", "close": 0.94, "volume": 5000.0}, {"date": "2005-01-18", "close": 0.92, "volume": 4000.0}, {"date": "2005-01-19", "close": 0.9, "volume": 37000.0}, {"date": "2005-01-20", "close": 0.9, "volume": 100.0}, {"date": "2005-01-21", "close": 0.9, "volume": 9900.0}, {"date": "2005-01-25", "close": 0.9, "volume": 20000.0}, {"date": "2005-01-28", "close": 0.88, "volume": 5000.0}, {"date": "2005-02-01", "close": 0.86, "volume": 30000.0}, {"date": "2005-02-02", "close": 0.85, "volume": 4000.0}, {"date": "2005-02-03", "close": 0.89, "volume": 57000.0}, {"date": "2005-02-04", "close": 0.9, "volume": 46485.0}, {"date": "2005-02-07", "close": 0.93, "volume": 34500.0}, {"date": "2005-02-08", "close": 0.93, "volume": 5000.0}, {"date": "2005-02-09", "close": 0.96, "volume": 55900.0}, {"date": "2005-02-10", "close": 0.98, "volume": 72485.0}, {"date": "2005-02-11", "close": 0.99, "volume": 25000.0}, {"date": "2005-02-14", "close": 0.98, "volume": 96793.0}, {"date": "2005-02-15", "close": 1.02, "volume": 58000.0}, {"date": "2005-02-16", "close": 1.02, "volume": 23400.0}, {"date": "2005-02-17", "close": 1.01, "volume": 1500.0}, {"date": "2005-02-18", "close": 1.01, "volume": 2000.0}, {"date": "2005-02-21", "close": 1.05, "volume": 22000.0}, {"date": "2005-02-22", "close": 0.99, "volume": 100000.0}, {"date": "2005-02-23", "close": 1.01, "volume": 54000.0}, {"date": "2005-02-24", "close": 1.01, "volume": 83000.0}, {"date": "2005-02-25", "close": 1.01, "volume": 33825.0}, {"date": "2005-02-28", "close": 1.0, "volume": 51375.0}, {"date": "2005-03-01", "close": 1.0, "volume": 25000.0}, {"date": "2005-03-02", "close": 1.02, "volume": 194000.0}, {"date": "2005-03-03", "close": 1.02, "volume": 185000.0}, {"date": "2005-03-04", "close": 1.02, "volume": 5000.0}, {"date": "2005-03-07", "close": 1.02, "volume": 60000.0}, {"date": "2005-03-09", "close": 1.0, "volume": 22500.0}, {"date": "2005-03-10", "close": 0.98, "volume": 15515.0}, {"date": "2005-03-11", "close": 0.95, "volume": 6500.0}, {"date": "2005-03-14", "close": 0.95, "volume": 13500.0}, {"date": "2005-03-15", "close": 0.95, "volume": 9485.0}, {"date": "2005-03-18", "close": 0.93, "volume": 4500.0}, {"date": "2005-03-22", "close": 0.95, "volume": 2500.0}, {"date": "2005-04-04", "close": 0.92, "volume": 20000.0}, {"date": "2005-04-08", "close": 0.95, "volume": 10500.0}, {"date": "2005-04-11", "close": 0.97, "volume": 1029900.0}, {"date": "2005-04-12", "close": 0.97, "volume": 5000.0}, {"date": "2005-04-15", "close": 0.9, "volume": 12000.0}, {"date": "2005-04-19", "close": 0.9, "volume": 5500.0}, {"date": "2005-04-21", "close": 0.85, "volume": 2000.0}, {"date": "2005-04-22", "close": 0.9, "volume": 11500.0}, {"date": "2005-04-26", "close": 0.9, "volume": 4000.0}, {"date": "2005-04-27", "close": 0.86, "volume": 2100.0}, {"date": "2005-04-29", "close": 0.86, "volume": 3200.0}, {"date": "2005-05-03", "close": 0.85, "volume": 10050.0}, {"date": "2005-05-06", "close": 0.85, "volume": 950.0}, {"date": "2005-05-09", "close": 0.85, "volume": 4250.0}, {"date": "2005-05-16", "close": 0.88, "volume": 5000.0}, {"date": "2005-05-17", "close": 0.87, "volume": 3800.0}, {"date": "2005-05-23", "close": 0.85, "volume": 2000.0}, {"date": "2005-05-25", "close": 0.85, "volume": 43000.0}, {"date": "2005-05-26", "close": 0.84, "volume": 10000.0}, {"date": "2005-05-27", "close": 0.84, "volume": 1950.0}, {"date": "2005-05-30", "close": 0.83, "volume": 8050.0}, {"date": "2005-06-01", "close": 0.8, "volume": 32000.0}, {"date": "2005-06-03", "close": 0.795, "volume": 27000.0}, {"date": "2005-06-15", "close": 0.78, "volume": 30000.0}, {"date": "2005-06-16", "close": 0.78, "volume": 25000.0}, {"date": "2005-06-17", "close": 0.78, "volume": 25000.0}, {"date": "2005-06-20", "close": 0.77, "volume": 29000.0}, {"date": "2005-06-21", "close": 0.72, "volume": 11500.0}, {"date": "2005-06-27", "close": 0.73, "volume": 3000.0}, {"date": "2005-06-28", "close": 0.8, "volume": 5000.0}, {"date": "2005-06-29", "close": 0.71, "volume": 268000.0}, {"date": "2005-06-30", "close": 0.72, "volume": 66000.0}, {"date": "2005-07-04", "close": 0.695, "volume": 50000.0}, {"date": "2005-07-06", "close": 0.69, "volume": 13900.0}, {"date": "2005-07-07", "close": 0.69, "volume": 26100.0}, {"date": "2005-07-11", "close": 0.7, "volume": 6000.0}, {"date": "2005-07-12", "close": 0.82, "volume": 7000.0}, {"date": "2005-07-13", "close": 0.77, "volume": 7500.0}, {"date": "2005-07-14", "close": 0.8, "volume": 26725.0}, {"date": "2005-07-15", "close": 0.8, "volume": 50000.0}, {"date": "2005-07-19", "close": 0.82, "volume": 1800.0}, {"date": "2005-07-21", "close": 0.82, "volume": 8200.0}, {"date": "2005-07-22", "close": 0.79, "volume": 10000.0}, {"date": "2005-07-26", "close": 0.82, "volume": 11500.0}, {"date": "2005-07-28", "close": 0.82, "volume": 40000.0}, {"date": "2005-07-29", "close": 0.84, "volume": 6000.0}, {"date": "2005-08-01", "close": 0.825, "volume": 3500.0}, {"date": "2005-08-02", "close": 0.8, "volume": 4000.0}, {"date": "2005-08-03", "close": 0.77, "volume": 17300.0}, {"date": "2005-08-04", "close": 0.76, "volume": 40500.0}, {"date": "2005-08-05", "close": 0.76, "volume": 43000.0}, {"date": "2005-08-11", "close": 0.71, "volume": 23000.0}, {"date": "2005-08-15", "close": 0.73, "volume": 5000.0}, {"date": "2005-08-18", "close": 0.76, "volume": 4000.0}, {"date": "2005-08-22", "close": 0.76, "volume": 18000.0}, {"date": "2005-08-23", "close": 0.76, "volume": 2000.0}, {"date": "2005-08-25", "close": 0.76, "volume": 22950.0}, {"date": "2005-08-26", "close": 0.76, "volume": 10000.0}, {"date": "2005-08-30", "close": 0.76, "volume": 4000.0}, {"date": "2005-09-01", "close": 0.795, "volume": 10000.0}, {"date": "2005-09-02", "close": 0.8, "volume": 132500.0}, {"date": "2005-09-07", "close": 0.84, "volume": 84289.0}, {"date": "2005-09-08", "close": 0.81, "volume": 35711.0}, {"date": "2005-09-09", "close": 0.81, "volume": 100000.0}, {"date": "2005-09-12", "close": 0.81, "volume": 55000.0}, {"date": "2005-09-14", "close": 0.78, "volume": 13500.0}, {"date": "2005-09-15", "close": 0.81, "volume": 301775.0}, {"date": "2005-09-19", "close": 0.8, "volume": 2150.0}, {"date": "2005-09-20", "close": 0.8, "volume": 18850.0}, {"date": "2005-09-21", "close": 0.81, "volume": 24700.0}, {"date": "2005-09-22", "close": 0.795, "volume": 61500.0}, {"date": "2005-09-23", "close": 0.8, "volume": 18500.0}, {"date": "2005-09-26", "close": 0.81, "volume": 28740.0}, {"date": "2005-09-28", "close": 0.795, "volume": 15000.0}, {"date": "2005-09-29", "close": 0.8, "volume": 5000.0}, {"date": "2005-09-30", "close": 0.81, "volume": 11000.0}, {"date": "2005-10-04", "close": 0.8, "volume": 10000.0}, {"date": "2005-10-05", "close": 0.76, "volume": 29500.0}, {"date": "2005-10-06", "close": 0.775, "volume": 3000.0}, {"date": "2005-10-07", "close": 0.8, "volume": 10500.0}, {"date": "2005-10-10", "close": 0.835, "volume": 73160.0}, {"date": "2005-10-11", "close": 0.8, "volume": 13518.0}, {"date": "2005-10-12", "close": 0.8, "volume": 2482.0}, {"date": "2005-10-14", "close": 0.8, "volume": 21000.0}, {"date": "2005-10-18", "close": 0.8, "volume": 2518.0}, {"date": "2005-10-21", "close": 0.81, "volume": 20000.0}, {"date": "2005-10-26", "close": 0.775, "volume": 5000.0}, {"date": "2005-11-08", "close": 0.8, "volume": 50000.0}, {"date": "2005-11-09", "close": 0.8, "volume": 5000.0}, {"date": "2005-11-11", "close": 0.775, "volume": 6500.0}, {"date": "2005-11-16", "close": 0.77, "volume": 13000.0}, {"date": "2005-11-18", "close": 0.77, "volume": 3000.0}, {"date": "2005-11-23", "close": 0.79, "volume": 1500.0}, {"date": "2005-11-25", "close": 0.79, "volume": 1000.0}, {"date": "2005-11-29", "close": 0.8, "volume": 94482.0}, {"date": "2005-11-30", "close": 0.8, "volume": 33000.0}, {"date": "2005-12-01", "close": 0.8, "volume": 25000.0}, {"date": "2005-12-02", "close": 0.8, "volume": 5000.0}, {"date": "2005-12-05", "close": 0.8, "volume": 30000.0}, {"date": "2005-12-06", "close": 0.81, "volume": 2000.0}, {"date": "2005-12-07", "close": 0.8, "volume": 9000.0}, {"date": "2005-12-09", "close": 0.8, "volume": 21500.0}, {"date": "2005-12-13", "close": 0.82, "volume": 8650.0}, {"date": "2005-12-16", "close": 0.8, "volume": 650.0}, {"date": "2005-12-19", "close": 0.8, "volume": 7500.0}, {"date": "2005-12-20", "close": 0.8, "volume": 32000.0}, {"date": "2005-12-21", "close": 0.8, "volume": 16868.0}, {"date": "2005-12-22", "close": 0.79, "volume": 13132.0}, {"date": "2005-12-30", "close": 0.82, "volume": 12000.0}, {"date": "2006-01-05", "close": 0.8, "volume": 3650.0}, {"date": "2006-01-06", "close": 0.8, "volume": 6500.0}, {"date": "2006-01-10", "close": 0.79, "volume": 10000.0}, {"date": "2006-01-12", "close": 0.8, "volume": 14750.0}, {"date": "2006-01-16", "close": 0.83, "volume": 12200.0}, {"date": "2006-01-23", "close": 0.805, "volume": 6000.0}, {"date": "2006-01-27", "close": 0.81, "volume": 13000.0}, {"date": "2006-01-30", "close": 0.83, "volume": 7000.0}, {"date": "2006-02-01", "close": 0.87, "volume": 17550.0}, {"date": "2006-02-02", "close": 0.875, "volume": 5000.0}, {"date": "2006-02-06", "close": 0.85, "volume": 15000.0}, {"date": "2006-02-07", "close": 0.85, "volume": 10000.0}, {"date": "2006-02-09", "close": 0.85, "volume": 5000.0}, {"date": "2006-02-14", "close": 0.85, "volume": 10000.0}, {"date": "2006-02-15", "close": 0.81, "volume": 14000.0}, {"date": "2006-02-16", "close": 0.81, "volume": 5000.0}, {"date": "2006-02-22", "close": 0.81, "volume": 7000.0}, {"date": "2006-02-24", "close": 0.815, "volume": 10000.0}, {"date": "2006-03-01", "close": 0.81, "volume": 15000.0}, {"date": "2006-03-02", "close": 0.815, "volume": 5000.0}, {"date": "2006-03-03", "close": 0.7, "volume": 104075.0}, {"date": "2006-03-06", "close": 0.7, "volume": 208405.0}, {"date": "2006-03-07", "close": 0.68, "volume": 23845.0}, {"date": "2006-03-08", "close": 0.64, "volume": 5000.0}, {"date": "2006-03-09", "close": 0.69, "volume": 28000.0}, {"date": "2006-03-10", "close": 0.67, "volume": 10000.0}, {"date": "2006-03-13", "close": 0.67, "volume": 400.0}, {"date": "2006-03-14", "close": 0.69, "volume": 11700.0}, {"date": "2006-03-16", "close": 0.7, "volume": 5000.0}, {"date": "2006-03-20", "close": 0.7, "volume": 10000.0}, {"date": "2006-03-22", "close": 0.7, "volume": 7000.0}, {"date": "2006-03-23", "close": 0.7, "volume": 34000.0}, {"date": "2006-03-27", "close": 0.7, "volume": 1000.0}, {"date": "2006-03-29", "close": 0.7, "volume": 33911.0}, {"date": "2006-03-30", "close": 0.68, "volume": 15000.0}, {"date": "2006-04-03", "close": 0.685, "volume": 1000.0}, {"date": "2006-04-04", "close": 0.7, "volume": 22000.0}, {"date": "2006-04-05", "close": 0.7, "volume": 7500.0}, {"date": "2006-04-06", "close": 0.74, "volume": 25400.0}, {"date": "2006-04-07", "close": 0.7, "volume": 1257.0}, {"date": "2006-04-10", "close": 0.685, "volume": 17500.0}, {"date": "2006-04-11", "close": 0.7, "volume": 84907.0}, {"date": "2006-04-12", "close": 0.68, "volume": 6100.0}, {"date": "2006-04-13", "close": 0.7, "volume": 110000.0}, {"date": "2006-04-20", "close": 0.68, "volume": 10000.0}, {"date": "2006-04-21", "close": 0.68, "volume": 5000.0}, {"date": "2006-04-24", "close": 0.68, "volume": 30100.0}, {"date": "2006-04-27", "close": 0.69, "volume": 14000.0}, {"date": "2006-05-02", "close": 0.67, "volume": 32000.0}, {"date": "2006-05-03", "close": 0.66, "volume": 5000.0}, {"date": "2006-05-05", "close": 0.66, "volume": 10000.0}, {"date": "2006-05-08", "close": 0.65, "volume": 21800.0}, {"date": "2006-05-09", "close": 0.6, "volume": 58864.0}, {"date": "2006-05-10", "close": 0.6, "volume": 35000.0}, {"date": "2006-05-11", "close": 0.58, "volume": 4950.0}, {"date": "2006-05-12", "close": 0.52, "volume": 81050.0}, {"date": "2006-05-16", "close": 0.52, "volume": 98000.0}, {"date": "2006-05-18", "close": 0.52, "volume": 11759.0}, {"date": "2006-05-22", "close": 0.52, "volume": 7500.0}, {"date": "2006-05-23", "close": 0.52, "volume": 34000.0}, {"date": "2006-05-24", "close": 0.53, "volume": 20000.0}, {"date": "2006-05-25", "close": 0.52, "volume": 46301.0}, {"date": "2006-05-29", "close": 0.51, "volume": 28000.0}, {"date": "2006-05-30", "close": 0.5, "volume": 10000.0}, {"date": "2006-06-01", "close": 0.5, "volume": 35000.0}, {"date": "2006-06-02", "close": 0.5, "volume": 53100.0}, {"date": "2006-06-05", "close": 0.5, "volume": 8340.0}, {"date": "2006-06-06", "close": 0.46, "volume": 3000.0}, {"date": "2006-06-07", "close": 0.44, "volume": 227287.0}, {"date": "2006-06-08", "close": 0.44, "volume": 58400.0}, {"date": "2006-06-09", "close": 0.43, "volume": 40705.0}, {"date": "2006-06-13", "close": 0.47, "volume": 6750.0}, {"date": "2006-06-14", "close": 0.42, "volume": 63890.0}, {"date": "2006-06-15", "close": 0.45, "volume": 36000.0}, {"date": "2006-06-16", "close": 0.435, "volume": 20000.0}, {"date": "2006-06-19", "close": 0.46, "volume": 30000.0}, {"date": "2006-06-20", "close": 0.45, "volume": 94000.0}, {"date": "2006-06-21", "close": 0.45, "volume": 12000.0}, {"date": "2006-06-22", "close": 0.465, "volume": 37800.0}, {"date": "2006-06-23", "close": 0.46, "volume": 47100.0}, {"date": "2006-06-26", "close": 0.49, "volume": 33400.0}, {"date": "2006-06-27", "close": 0.485, "volume": 29000.0}, {"date": "2006-06-28", "close": 0.475, "volume": 112100.0}, {"date": "2006-06-29", "close": 0.47, "volume": 62347.0}, {"date": "2006-06-30", "close": 0.475, "volume": 25000.0}, {"date": "2006-07-03", "close": 0.48, "volume": 19000.0}, {"date": "2006-07-04", "close": 0.495, "volume": 10000.0}, {"date": "2006-07-10", "close": 0.515, "volume": 9708.0}, {"date": "2006-07-14", "close": 0.52, "volume": 131883.0}, {"date": "2006-07-19", "close": 0.51, "volume": 90000.0}, {"date": "2006-07-20", "close": 0.5, "volume": 8000.0}, {"date": "2006-07-21", "close": 0.51, "volume": 5000.0}, {"date": "2006-07-26", "close": 0.5, "volume": 35230.0}, {"date": "2006-07-27", "close": 0.485, "volume": 20000.0}, {"date": "2006-07-28", "close": 0.51, "volume": 5000.0}, {"date": "2006-07-31", "close": 0.48, "volume": 11600.0}, {"date": "2006-08-01", "close": 0.48, "volume": 12770.0}, {"date": "2006-08-04", "close": 0.495, "volume": 2000.0}, {"date": "2006-08-07", "close": 0.49, "volume": 18000.0}, {"date": "2006-08-08", "close": 0.48, "volume": 46000.0}, {"date": "2006-08-09", "close": 0.49, "volume": 9883.0}, {"date": "2006-08-15", "close": 0.48, "volume": 5000.0}, {"date": "2006-08-16", "close": 0.46, "volume": 27500.0}, {"date": "2006-08-17", "close": 0.48, "volume": 11500.0}, {"date": "2006-08-21", "close": 0.475, "volume": 1740.0}, {"date": "2006-08-22", "close": 0.455, "volume": 36750.0}, {"date": "2006-08-31", "close": 0.44, "volume": 68260.0}, {"date": "2006-09-04", "close": 0.44, "volume": 1070.0}, {"date": "2006-09-05", "close": 0.45, "volume": 10000.0}, {"date": "2006-09-06", "close": 0.45, "volume": 10000.0}, {"date": "2006-09-07", "close": 0.49, "volume": 1025.0}, {"date": "2006-09-08", "close": 0.45, "volume": 10000.0}, {"date": "2006-09-11", "close": 0.5, "volume": 96375.0}, {"date": "2006-09-12", "close": 0.5, "volume": 13625.0}, {"date": "2006-09-13", "close": 0.5, "volume": 124175.0}, {"date": "2006-09-14", "close": 0.5, "volume": 237925.0}, {"date": "2006-09-15", "close": 0.46, "volume": 36797.0}, {"date": "2006-09-18", "close": 0.45, "volume": 50000.0}, {"date": "2006-09-19", "close": 0.45, "volume": 42000.0}, {"date": "2006-09-20", "close": 0.5, "volume": 615000.0}, {"date": "2006-09-21", "close": 0.45, "volume": 65000.0}, {"date": "2006-09-22", "close": 0.44, "volume": 117000.0}, {"date": "2006-09-25", "close": 0.45, "volume": 3000.0}, {"date": "2006-09-26", "close": 0.44, "volume": 400000.0}, {"date": "2006-09-27", "close": 0.44, "volume": 175865.0}, {"date": "2006-09-29", "close": 0.43, "volume": 17200.0}, {"date": "2006-10-03", "close": 0.43, "volume": 974675.0}, {"date": "2006-10-05", "close": 0.425, "volume": 4166.0}, {"date": "2006-10-06", "close": 0.42, "volume": 101000.0}, {"date": "2006-10-09", "close": 0.42, "volume": 25434.0}, {"date": "2006-10-10", "close": 0.43, "volume": 23566.0}, {"date": "2006-10-12", "close": 0.42, "volume": 25000.0}, {"date": "2006-10-13", "close": 0.43, "volume": 5500.0}, {"date": "2006-10-16", "close": 0.45, "volume": 3000.0}, {"date": "2006-10-17", "close": 0.45, "volume": 34900.0}, {"date": "2006-10-24", "close": 0.46, "volume": 43000.0}, {"date": "2006-10-25", "close": 0.46, "volume": 6750.0}, {"date": "2006-10-30", "close": 0.46, "volume": 5000.0}, {"date": "2006-11-02", "close": 0.46, "volume": 8400.0}, {"date": "2006-11-03", "close": 0.46, "volume": 91000.0}, {"date": "2006-11-06", "close": 0.46, "volume": 55000.0}, {"date": "2006-11-07", "close": 0.46, "volume": 40000.0}, {"date": "2006-11-08", "close": 0.455, "volume": 34000.0}, {"date": "2006-11-09", "close": 0.47, "volume": 523176.0}, {"date": "2006-11-14", "close": 0.46, "volume": 11000.0}, {"date": "2006-11-15", "close": 0.455, "volume": 49556.0}, {"date": "2006-11-16", "close": 0.455, "volume": 1544.0}, {"date": "2006-11-20", "close": 0.43, "volume": 75000.0}, {"date": "2006-11-21", "close": 0.42, "volume": 1600.0}, {"date": "2006-11-22", "close": 0.42, "volume": 31400.0}, {"date": "2006-11-24", "close": 0.43, "volume": 20000.0}, {"date": "2006-11-27", "close": 0.425, "volume": 37326.0}, {"date": "2006-11-28", "close": 0.43, "volume": 12550.0}, {"date": "2006-11-29", "close": 0.43, "volume": 55.0}, {"date": "2006-12-01", "close": 0.475, "volume": 59456.0}, {"date": "2006-12-04", "close": 0.5, "volume": 63038.0}, {"date": "2006-12-06", "close": 0.46, "volume": 41981.0}, {"date": "2006-12-14", "close": 0.475, "volume": 1000.0}, {"date": "2006-12-15", "close": 0.5, "volume": 15563.0}, {"date": "2006-12-18", "close": 0.465, "volume": 15000.0}, {"date": "2007-01-05", "close": 0.5, "volume": 28000.0}, {"date": "2007-01-09", "close": 0.5, "volume": 43813.0}, {"date": "2007-01-11", "close": 0.5, "volume": 20000.0}, {"date": "2007-01-12", "close": 0.48, "volume": 23466.0}, {"date": "2007-01-15", "close": 0.48, "volume": 23456.0}, {"date": "2007-01-17", "close": 0.5, "volume": 14000.0}, {"date": "2007-01-18", "close": 0.53, "volume": 78216.0}, {"date": "2007-01-19", "close": 0.56, "volume": 47400.0}, {"date": "2007-01-22", "close": 0.63, "volume": 196764.0}, {"date": "2007-01-23", "close": 0.6, "volume": 79593.0}, {"date": "2007-01-24", "close": 0.605, "volume": 57885.0}, {"date": "2007-01-25", "close": 0.605, "volume": 31000.0}, {"date": "2007-01-29", "close": 0.61, "volume": 16600.0}, {"date": "2007-01-30", "close": 0.615, "volume": 9300.0}, {"date": "2007-01-31", "close": 0.62, "volume": 18000.0}, {"date": "2007-02-01", "close": 0.625, "volume": 25000.0}, {"date": "2007-02-02", "close": 0.62, "volume": 10000.0}, {"date": "2007-02-05", "close": 0.63, "volume": 30000.0}, {"date": "2007-02-06", "close": 0.63, "volume": 16500.0}, {"date": "2007-02-07", "close": 0.64, "volume": 13000.0}, {"date": "2007-02-09", "close": 0.635, "volume": 15000.0}, {"date": "2007-02-12", "close": 0.64, "volume": 18750.0}, {"date": "2007-02-13", "close": 0.69, "volume": 6099.0}, {"date": "2007-02-14", "close": 0.65, "volume": 20401.0}, {"date": "2007-02-15", "close": 0.65, "volume": 7000.0}, {"date": "2007-02-16", "close": 0.65, "volume": 29099.0}, {"date": "2007-02-19", "close": 0.63, "volume": 76850.0}, {"date": "2007-02-20", "close": 0.62, "volume": 4000.0}, {"date": "2007-02-21", "close": 0.62, "volume": 4000.0}, {"date": "2007-02-22", "close": 0.605, "volume": 27000.0}, {"date": "2007-02-23", "close": 0.6, "volume": 47651.0}, {"date": "2007-02-26", "close": 0.6, "volume": 15000.0}, {"date": "2007-02-27", "close": 0.58, "volume": 6000.0}, {"date": "2007-02-28", "close": 0.58, "volume": 24000.0}, {"date": "2007-03-01", "close": 0.58, "volume": 8650.0}, {"date": "2007-03-02", "close": 0.58, "volume": 24000.0}, {"date": "2007-03-05", "close": 0.6, "volume": 50349.0}, {"date": "2007-03-07", "close": 0.62, "volume": 8543.0}, {"date": "2007-03-12", "close": 0.62, "volume": 18500.0}, {"date": "2007-03-14", "close": 0.57, "volume": 31849.0}, {"date": "2007-03-19", "close": 0.57, "volume": 6000.0}, {"date": "2007-03-20", "close": 0.58, "volume": 3750.0}, {"date": "2007-03-23", "close": 0.58, "volume": 4750.0}, {"date": "2007-03-26", "close": 0.58, "volume": 2000.0}, {"date": "2007-03-27", "close": 0.56, "volume": 6900.0}, {"date": "2007-03-29", "close": 0.54, "volume": 26767.0}, {"date": "2007-03-30", "close": 0.56, "volume": 2033.0}, {"date": "2007-04-02", "close": 0.545, "volume": 10000.0}, {"date": "2007-04-04", "close": 0.55, "volume": 31867.0}, {"date": "2007-04-05", "close": 0.56, "volume": 30000.0}, {"date": "2007-04-10", "close": 0.57, "volume": 17000.0}, {"date": "2007-04-11", "close": 0.57, "volume": 18000.0}, {"date": "2007-04-12", "close": 0.57, "volume": 17000.0}, {"date": "2007-04-13", "close": 0.58, "volume": 52300.0}, {"date": "2007-04-16", "close": 0.6, "volume": 3330.0}, {"date": "2007-04-20", "close": 0.6, "volume": 5000.0}, {"date": "2007-04-27", "close": 0.56, "volume": 20000.0}, {"date": "2007-04-30", "close": 0.57, "volume": 9250.0}, {"date": "2007-05-02", "close": 0.6, "volume": 2500.0}, {"date": "2007-05-04", "close": 0.575, "volume": 15000.0}, {"date": "2007-05-07", "close": 0.575, "volume": 4500.0}, {"date": "2007-05-14", "close": 0.58, "volume": 5000.0}, {"date": "2007-05-16", "close": 0.575, "volume": 13000.0}, {"date": "2007-05-17", "close": 0.58, "volume": 27500.0}, {"date": "2007-05-18", "close": 0.57, "volume": 11813.0}, {"date": "2007-05-21", "close": 0.575, "volume": 42500.0}, {"date": "2007-05-23", "close": 0.57, "volume": 26100.0}, {"date": "2007-05-25", "close": 0.6, "volume": 12000.0}, {"date": "2007-05-30", "close": 0.575, "volume": 7600.0}, {"date": "2007-05-31", "close": 0.575, "volume": 2600.0}, {"date": "2007-06-01", "close": 0.57, "volume": 27400.0}, {"date": "2007-06-04", "close": 0.59, "volume": 18200.0}, {"date": "2007-06-05", "close": 0.575, "volume": 75000.0}, {"date": "2007-06-06", "close": 0.57, "volume": 43000.0}, {"date": "2007-06-07", "close": 0.575, "volume": 35000.0}, {"date": "2007-06-08", "close": 0.595, "volume": 4320.0}, {"date": "2007-06-12", "close": 0.67, "volume": 54000.0}, {"date": "2007-06-13", "close": 0.65, "volume": 7500.0}, {"date": "2007-06-14", "close": 0.67, "volume": 22150.0}, {"date": "2007-06-15", "close": 0.675, "volume": 32000.0}, {"date": "2007-06-18", "close": 0.72, "volume": 43000.0}, {"date": "2007-06-19", "close": 0.72, "volume": 52450.0}, {"date": "2007-06-22", "close": 0.705, "volume": 9830.0}, {"date": "2007-06-25", "close": 0.67, "volume": 24100.0}, {"date": "2007-06-27", "close": 0.69, "volume": 4500.0}, {"date": "2007-06-28", "close": 0.71, "volume": 1000.0}, {"date": "2007-06-29", "close": 0.69, "volume": 10000.0}, {"date": "2007-07-02", "close": 0.64, "volume": 15000.0}, {"date": "2007-07-03", "close": 0.65, "volume": 1000.0}, {"date": "2007-07-05", "close": 0.65, "volume": 6400.0}, {"date": "2007-07-09", "close": 0.645, "volume": 62600.0}, {"date": "2007-07-19", "close": 0.66, "volume": 2000.0}, {"date": "2007-07-20", "close": 0.66, "volume": 8000.0}, {"date": "2007-07-23", "close": 0.66, "volume": 5000.0}, {"date": "2007-07-27", "close": 0.665, "volume": 30500.0}, {"date": "2007-07-31", "close": 0.66, "volume": 44500.0}, {"date": "2007-08-01", "close": 0.66, "volume": 27004.0}, {"date": "2007-08-02", "close": 0.66, "volume": 23946.0}, {"date": "2007-08-06", "close": 0.67, "volume": 12000.0}, {"date": "2007-08-09", "close": 0.655, "volume": 10000.0}, {"date": "2007-08-10", "close": 0.68, "volume": 14600.0}, {"date": "2007-08-15", "close": 0.68, "volume": 10500.0}, {"date": "2007-08-16", "close": 0.64, "volume": 25000.0}, {"date": "2007-08-17", "close": 0.64, "volume": 26500.0}, {"date": "2007-08-20", "close": 0.65, "volume": 1600.0}, {"date": "2007-08-23", "close": 0.65, "volume": 4745.0}, {"date": "2007-08-27", "close": 0.67, "volume": 1500.0}, {"date": "2007-08-30", "close": 0.67, "volume": 2000.0}, {"date": "2007-08-31", "close": 0.7, "volume": 13500.0}, {"date": "2007-09-04", "close": 0.665, "volume": 904.0}, {"date": "2007-09-05", "close": 0.7, "volume": 5000.0}, {"date": "2007-09-07", "close": 0.74, "volume": 6500.0}, {"date": "2007-09-10", "close": 0.7, "volume": 3923.0}, {"date": "2007-09-11", "close": 0.7, "volume": 19527.0}, {"date": "2007-09-12", "close": 0.67, "volume": 18921.0}, {"date": "2007-09-18", "close": 0.66, "volume": 23404.0}, {"date": "2007-09-19", "close": 0.7, "volume": 1500.0}, {"date": "2007-09-20", "close": 0.68, "volume": 6625.0}, {"date": "2007-09-24", "close": 0.68, "volume": 8600.0}, {"date": "2007-09-25", "close": 0.68, "volume": 807.0}, {"date": "2007-09-27", "close": 0.67, "volume": 5000.0}, {"date": "2007-10-02", "close": 0.675, "volume": 9500.0}, {"date": "2007-10-04", "close": 0.67, "volume": 1468.0}, {"date": "2007-10-08", "close": 0.7, "volume": 22725.0}, {"date": "2007-10-09", "close": 0.725, "volume": 5000.0}, {"date": "2007-10-10", "close": 0.7, "volume": 3000.0}, {"date": "2007-10-11", "close": 0.71, "volume": 50500.0}, {"date": "2007-10-15", "close": 0.72, "volume": 34658.0}, {"date": "2007-10-17", "close": 0.72, "volume": 15000.0}, {"date": "2007-10-18", "close": 0.7, "volume": 15000.0}, {"date": "2007-10-19", "close": 0.7, "volume": 9391.0}, {"date": "2007-10-23", "close": 0.69, "volume": 951.0}, {"date": "2007-10-25", "close": 0.705, "volume": 3300.0}, {"date": "2007-10-29", "close": 0.685, "volume": 35200.0}, {"date": "2007-11-01", "close": 0.695, "volume": 12977.0}, {"date": "2007-11-02", "close": 0.695, "volume": 5000.0}, {"date": "2007-11-05", "close": 0.7, "volume": 15000.0}, {"date": "2007-11-06", "close": 0.715, "volume": 23900.0}, {"date": "2007-11-07", "close": 0.715, "volume": 5385.0}, {"date": "2007-11-08", "close": 0.715, "volume": 5000.0}, {"date": "2007-11-12", "close": 0.71, "volume": 9200.0}, {"date": "2007-11-19", "close": 0.72, "volume": 6000.0}, {"date": "2007-11-20", "close": 0.715, "volume": 9000.0}, {"date": "2007-11-21", "close": 0.72, "volume": 28614.0}, {"date": "2007-11-27", "close": 0.72, "volume": 34409.0}, {"date": "2007-11-29", "close": 0.72, "volume": 14000.0}, {"date": "2007-12-03", "close": 0.725, "volume": 1591.0}, {"date": "2007-12-06", "close": 0.74, "volume": 20000.0}, {"date": "2007-12-11", "close": 0.735, "volume": 10000.0}, {"date": "2007-12-12", "close": 0.74, "volume": 4600.0}, {"date": "2007-12-13", "close": 0.76, "volume": 22400.0}, {"date": "2007-12-17", "close": 0.8, "volume": 106000.0}, {"date": "2007-12-18", "close": 0.85, "volume": 9000.0}, {"date": "2007-12-19", "close": 0.8, "volume": 23177.0}, {"date": "2007-12-20", "close": 0.82, "volume": 26900.0}, {"date": "2007-12-21", "close": 0.85, "volume": 8000.0}, {"date": "2007-12-24", "close": 0.84, "volume": 5000.0}, {"date": "2007-12-27", "close": 0.81, "volume": 10700.0}, {"date": "2007-12-28", "close": 0.85, "volume": 28000.0}, {"date": "2007-12-31", "close": 0.88, "volume": 14560.0}, {"date": "2008-01-02", "close": 0.88, "volume": 27250.0}, {"date": "2008-01-03", "close": 0.88, "volume": 17250.0}, {"date": "2008-01-04", "close": 0.88, "volume": 3369.0}, {"date": "2008-01-07", "close": 0.9, "volume": 9500.0}, {"date": "2008-01-08", "close": 0.9, "volume": 8331.0}, {"date": "2008-01-09", "close": 0.85, "volume": 3800.0}, {"date": "2008-01-10", "close": 0.85, "volume": 4000.0}, {"date": "2008-01-14", "close": 0.85, "volume": 4800.0}, {"date": "2008-01-15", "close": 0.85, "volume": 10000.0}, {"date": "2008-01-16", "close": 0.84, "volume": 24650.0}, {"date": "2008-01-17", "close": 0.81, "volume": 18800.0}, {"date": "2008-01-18", "close": 0.77, "volume": 19200.0}, {"date": "2008-01-21", "close": 0.77, "volume": 15000.0}, {"date": "2008-01-22", "close": 0.75, "volume": 207186.0}, {"date": "2008-01-23", "close": 0.795, "volume": 10000.0}, {"date": "2008-01-24", "close": 0.795, "volume": 12000.0}, {"date": "2008-01-25", "close": 0.75, "volume": 16000.0}, {"date": "2008-01-29", "close": 0.755, "volume": 4650.0}, {"date": "2008-01-30", "close": 0.75, "volume": 5350.0}, {"date": "2008-01-31", "close": 0.75, "volume": 20000.0}, {"date": "2008-02-01", "close": 0.72, "volume": 30000.0}, {"date": "2008-02-04", "close": 0.725, "volume": 10000.0}, {"date": "2008-02-05", "close": 0.73, "volume": 618.0}, {"date": "2008-02-06", "close": 0.725, "volume": 10700.0}, {"date": "2008-02-08", "close": 0.725, "volume": 10000.0}, {"date": "2008-02-12", "close": 0.72, "volume": 15900.0}, {"date": "2008-02-14", "close": 0.72, "volume": 4000.0}, {"date": "2008-02-20", "close": 0.73, "volume": 3000.0}, {"date": "2008-02-25", "close": 0.73, "volume": 8819.0}, {"date": "2008-02-27", "close": 0.73, "volume": 3500.0}, {"date": "2008-02-28", "close": 0.88, "volume": 76245.0}, {"date": "2008-02-29", "close": 0.8, "volume": 84500.0}, {"date": "2008-03-03", "close": 0.83, "volume": 9000.0}, {"date": "2008-03-04", "close": 0.83, "volume": 6000.0}, {"date": "2008-03-05", "close": 0.85, "volume": 7500.0}, {"date": "2008-03-06", "close": 0.88, "volume": 24644.0}, {"date": "2008-03-07", "close": 0.83, "volume": 43751.0}, {"date": "2008-03-10", "close": 0.9, "volume": 41500.0}, {"date": "2008-03-11", "close": 0.85, "volume": 13000.0}, {"date": "2008-03-12", "close": 0.85, "volume": 1000.0}, {"date": "2008-03-14", "close": 0.945, "volume": 5000.0}, {"date": "2008-03-17", "close": 0.9, "volume": 10000.0}, {"date": "2008-03-18", "close": 0.85, "volume": 5277.0}, {"date": "2008-03-20", "close": 0.81, "volume": 22000.0}, {"date": "2008-03-25", "close": 0.83, "volume": 12700.0}, {"date": "2008-03-26", "close": 0.81, "volume": 1000.0}, {"date": "2008-03-28", "close": 0.81, "volume": 1500.0}, {"date": "2008-03-31", "close": 0.87, "volume": 19200.0}, {"date": "2008-04-01", "close": 0.87, "volume": 1500.0}, {"date": "2008-04-03", "close": 0.8, "volume": 2390.0}, {"date": "2008-04-08", "close": 0.8, "volume": 28000.0}, {"date": "2008-04-09", "close": 0.78, "volume": 2500.0}, {"date": "2008-04-10", "close": 0.77, "volume": 12000.0}, {"date": "2008-04-15", "close": 0.8, "volume": 10300.0}, {"date": "2008-04-16", "close": 0.81, "volume": 2500.0}, {"date": "2008-04-17", "close": 0.865, "volume": 22200.0}, {"date": "2008-04-28", "close": 0.855, "volume": 22400.0}, {"date": "2008-05-01", "close": 0.86, "volume": 8770.0}, {"date": "2008-05-02", "close": 0.865, "volume": 5000.0}, {"date": "2008-05-06", "close": 0.81, "volume": 3000.0}, {"date": "2008-05-07", "close": 0.81, "volume": 5000.0}, {"date": "2008-05-08", "close": 0.805, "volume": 12500.0}, {"date": "2008-05-12", "close": 0.8, "volume": 6000.0}, {"date": "2008-05-13", "close": 0.84, "volume": 13000.0}, {"date": "2008-05-14", "close": 0.81, "volume": 3000.0}, {"date": "2008-05-15", "close": 0.81, "volume": 17000.0}, {"date": "2008-05-16", "close": 0.8, "volume": 21500.0}, {"date": "2008-05-19", "close": 0.8, "volume": 5000.0}, {"date": "2008-05-20", "close": 0.79, "volume": 5000.0}, {"date": "2008-05-21", "close": 0.77, "volume": 5000.0}, {"date": "2008-05-22", "close": 0.77, "volume": 15000.0}, {"date": "2008-05-23", "close": 0.77, "volume": 13300.0}, {"date": "2008-05-26", "close": 0.75, "volume": 5063.0}, {"date": "2008-05-27", "close": 0.78, "volume": 5000.0}, {"date": "2008-05-28", "close": 0.8, "volume": 11200.0}, {"date": "2008-05-29", "close": 0.8, "volume": 12110.0}, {"date": "2008-05-30", "close": 0.8, "volume": 16337.0}, {"date": "2008-06-02", "close": 0.8, "volume": 41290.0}, {"date": "2008-06-12", "close": 0.79, "volume": 5000.0}, {"date": "2008-06-23", "close": 0.79, "volume": 2000.0}, {"date": "2008-06-24", "close": 0.75, "volume": 48595.0}, {"date": "2008-06-26", "close": 0.72, "volume": 46000.0}, {"date": "2008-06-27", "close": 0.68, "volume": 76000.0}, {"date": "2008-06-30", "close": 0.65, "volume": 152893.0}, {"date": "2008-07-03", "close": 0.63, "volume": 6090.0}, {"date": "2008-07-07", "close": 0.6, "volume": 8723.0}, {"date": "2008-07-08", "close": 0.6, "volume": 17100.0}, {"date": "2008-07-15", "close": 0.55, "volume": 2000.0}, {"date": "2008-07-18", "close": 0.6, "volume": 8500.0}, {"date": "2008-08-04", "close": 0.61, "volume": 1800.0}, {"date": "2008-08-05", "close": 0.65, "volume": 3101.0}, {"date": "2008-08-07", "close": 0.66, "volume": 10000.0}, {"date": "2008-08-15", "close": 0.7, "volume": 4000.0}, {"date": "2008-08-18", "close": 0.73, "volume": 3000.0}, {"date": "2008-08-27", "close": 0.66, "volume": 5000.0}, {"date": "2008-08-29", "close": 0.67, "volume": 15000.0}, {"date": "2008-09-05", "close": 0.67, "volume": 14000.0}, {"date": "2008-09-15", "close": 0.66, "volume": 2000.0}, {"date": "2008-09-22", "close": 0.6, "volume": 1400.0}, {"date": "2008-09-23", "close": 0.61, "volume": 1500.0}, {"date": "2008-09-25", "close": 0.6, "volume": 15000.0}, {"date": "2008-09-30", "close": 0.6, "volume": 3500.0}, {"date": "2008-10-03", "close": 0.53, "volume": 24000.0}, {"date": "2008-10-06", "close": 0.585, "volume": 1200.0}, {"date": "2008-10-07", "close": 0.505, "volume": 13000.0}, {"date": "2008-10-09", "close": 0.455, "volume": 7100.0}, {"date": "2008-10-10", "close": 0.45, "volume": 10000.0}, {"date": "2008-10-15", "close": 0.56, "volume": 12000.0}, {"date": "2008-10-16", "close": 0.52, "volume": 17270.0}, {"date": "2008-10-23", "close": 0.51, "volume": 33643.0}, {"date": "2008-10-24", "close": 0.48, "volume": 38357.0}, {"date": "2008-10-29", "close": 0.495, "volume": 2488.0}, {"date": "2008-10-30", "close": 0.48, "volume": 16012.0}, {"date": "2008-10-31", "close": 0.48, "volume": 1000.0}, {"date": "2008-11-04", "close": 0.52, "volume": 1300.0}, {"date": "2008-11-07", "close": 0.5, "volume": 3488.0}, {"date": "2008-11-17", "close": 0.5, "volume": 10000.0}, {"date": "2008-11-18", "close": 0.48, "volume": 5000.0}, {"date": "2008-11-19", "close": 0.5, "volume": 4000.0}, {"date": "2008-11-20", "close": 0.47, "volume": 82512.0}, {"date": "2008-11-21", "close": 0.45, "volume": 26000.0}, {"date": "2008-11-24", "close": 0.48, "volume": 20000.0}, {"date": "2008-12-03", "close": 0.44, "volume": 25661.0}, {"date": "2008-12-08", "close": 0.4, "volume": 2000.0}, {"date": "2008-12-22", "close": 0.32, "volume": 5000.0}, {"date": "2009-01-02", "close": 0.4, "volume": 3000.0}, {"date": "2009-01-20", "close": 0.435, "volume": 2000.0}, {"date": "2009-01-23", "close": 0.385, "volume": 10951.0}, {"date": "2009-01-30", "close": 0.32, "volume": 58049.0}, {"date": "2009-02-09", "close": 0.34, "volume": 12000.0}, {"date": "2009-02-23", "close": 0.36, "volume": 2450.0}, {"date": "2009-03-03", "close": 0.385, "volume": 33474.0}, {"date": "2009-03-18", "close": 0.375, "volume": 2500.0}, {"date": "2009-03-20", "close": 0.35, "volume": 20000.0}, {"date": "2009-03-24", "close": 0.38, "volume": 9500.0}, {"date": "2009-03-26", "close": 0.385, "volume": 6900.0}, {"date": "2009-03-31", "close": 0.42, "volume": 2400.0}, {"date": "2009-04-01", "close": 0.4, "volume": 36100.0}, {"date": "2009-04-02", "close": 0.42, "volume": 26700.0}, {"date": "2009-04-16", "close": 0.42, "volume": 6455.0}, {"date": "2009-04-20", "close": 0.42, "volume": 15000.0}, {"date": "2009-04-30", "close": 0.41, "volume": 5000.0}, {"date": "2009-05-01", "close": 0.41, "volume": 1700.0}, {"date": "2009-05-04", "close": 0.42, "volume": 1145.0}, {"date": "2009-05-05", "close": 0.47, "volume": 12700.0}, {"date": "2009-05-08", "close": 0.425, "volume": 2500.0}, {"date": "2009-05-11", "close": 0.435, "volume": 8770.0}, {"date": "2009-05-28", "close": 0.44, "volume": 10000.0}, {"date": "2009-06-01", "close": 0.44, "volume": 1700.0}, {"date": "2009-06-12", "close": 0.44, "volume": 6000.0}, {"date": "2009-06-15", "close": 0.44, "volume": 4000.0}, {"date": "2009-06-19", "close": 0.45, "volume": 4500.0}, {"date": "2009-06-22", "close": 0.45, "volume": 20000.0}, {"date": "2009-06-25", "close": 0.45, "volume": 5000.0}, {"date": "2009-07-07", "close": 0.42, "volume": 2000.0}, {"date": "2009-07-10", "close": 0.45, "volume": 4000.0}, {"date": "2009-07-21", "close": 0.48, "volume": 8000.0}, {"date": "2009-07-29", "close": 0.48, "volume": 4500.0}, {"date": "2009-08-10", "close": 0.42, "volume": 5000.0}, {"date": "2009-08-17", "close": 0.42, "volume": 25000.0}, {"date": "2009-08-31", "close": 0.42, "volume": 10000.0}, {"date": "2009-09-01", "close": 0.43, "volume": 59592.0}, {"date": "2009-09-04", "close": 0.5, "volume": 34400.0}, {"date": "2009-09-10", "close": 0.5, "volume": 2500.0}, {"date": "2009-09-11", "close": 0.5, "volume": 4381.0}, {"date": "2009-09-14", "close": 0.47, "volume": 4619.0}, {"date": "2009-09-16", "close": 0.47, "volume": 1381.0}, {"date": "2009-09-21", "close": 0.48, "volume": 2500.0}, {"date": "2009-09-28", "close": 0.48, "volume": 10000.0}, {"date": "2009-09-29", "close": 0.48, "volume": 8100.0}, {"date": "2009-10-08", "close": 0.52, "volume": 76000.0}, {"date": "2009-10-09", "close": 0.51, "volume": 2000.0}, {"date": "2009-10-14", "close": 0.5, "volume": 5000.0}, {"date": "2009-10-16", "close": 0.49, "volume": 12000.0}, {"date": "2009-10-21", "close": 0.5, "volume": 13000.0}, {"date": "2009-10-29", "close": 0.49, "volume": 12000.0}, {"date": "2009-11-02", "close": 0.5, "volume": 1641.0}, {"date": "2009-11-03", "close": 0.5, "volume": 2359.0}, {"date": "2009-11-06", "close": 0.49, "volume": 641.0}, {"date": "2009-11-10", "close": 0.5, "volume": 24000.0}, {"date": "2009-11-24", "close": 0.48, "volume": 5000.0}, {"date": "2009-11-25", "close": 0.55, "volume": 31000.0}, {"date": "2009-11-26", "close": 0.5, "volume": 121000.0}, {"date": "2009-11-30", "close": 0.5, "volume": 42000.0}, {"date": "2009-12-01", "close": 0.49, "volume": 5500.0}, {"date": "2009-12-03", "close": 0.485, "volume": 28000.0}, {"date": "2009-12-04", "close": 0.485, "volume": 4000.0}, {"date": "2009-12-08", "close": 0.49, "volume": 1500.0}, {"date": "2009-12-10", "close": 0.52, "volume": 21900.0}, {"date": "2009-12-21", "close": 0.49, "volume": 10000.0}, {"date": "2009-12-23", "close": 0.5, "volume": 32600.0}, {"date": "2009-12-29", "close": 0.5, "volume": 13000.0}, {"date": "2009-12-31", "close": 0.5, "volume": 99334.0}, {"date": "2010-01-07", "close": 0.5, "volume": 25666.0}, {"date": "2010-01-08", "close": 0.505, "volume": 15000.0}, {"date": "2010-01-11", "close": 0.52, "volume": 22000.0}, {"date": "2010-01-12", "close": 0.57, "volume": 9750.0}, {"date": "2010-01-13", "close": 0.505, "volume": 69000.0}, {"date": "2010-01-14", "close": 0.5, "volume": 100000.0}, {"date": "2010-01-15", "close": 0.5, "volume": 15000.0}, {"date": "2010-01-18", "close": 0.52, "volume": 12234.0}, {"date": "2010-01-19", "close": 0.5, "volume": 20600.0}, {"date": "2010-01-20", "close": 0.54, "volume": 6700.0}, {"date": "2010-01-21", "close": 0.5, "volume": 66300.0}, {"date": "2010-01-29", "close": 0.52, "volume": 17200.0}, {"date": "2010-02-01", "close": 0.5, "volume": 400.0}, {"date": "2010-02-09", "close": 0.5, "volume": 20000.0}, {"date": "2010-02-12", "close": 0.5, "volume": 2400.0}, {"date": "2010-02-15", "close": 0.5, "volume": 4300.0}, {"date": "2010-02-19", "close": 0.47, "volume": 10000.0}, {"date": "2010-02-22", "close": 0.53, "volume": 1013050.0}, {"date": "2010-02-23", "close": 0.51, "volume": 60000.0}, {"date": "2010-02-26", "close": 0.56, "volume": 10000.0}, {"date": "2010-03-01", "close": 0.56, "volume": 20000.0}, {"date": "2010-03-02", "close": 0.59, "volume": 22800.0}, {"date": "2010-03-03", "close": 0.595, "volume": 21300.0}, {"date": "2010-03-04", "close": 0.6, "volume": 10092.0}, {"date": "2010-03-05", "close": 0.6, "volume": 40600.0}, {"date": "2010-03-08", "close": 0.63, "volume": 21511.0}, {"date": "2010-03-22", "close": 0.63, "volume": 20000.0}, {"date": "2010-04-12", "close": 0.62, "volume": 10000.0}, {"date": "2010-04-23", "close": 0.6, "volume": 7000.0}, {"date": "2010-05-04", "close": 0.56, "volume": 34000.0}, {"date": "2010-05-05", "close": 0.58, "volume": 13620.0}, {"date": "2010-05-11", "close": 0.58, "volume": 5000.0}, {"date": "2010-05-18", "close": 0.58, "volume": 20000.0}, {"date": "2010-05-19", "close": 0.5, "volume": 13960.0}, {"date": "2010-05-21", "close": 0.44, "volume": 41240.0}, {"date": "2010-05-24", "close": 0.475, "volume": 12000.0}, {"date": "2010-05-25", "close": 0.475, "volume": 41500.0}, {"date": "2010-05-28", "close": 0.475, "volume": 5000.0}, {"date": "2010-06-04", "close": 0.46, "volume": 1000.0}, {"date": "2010-06-07", "close": 0.46, "volume": 1000.0}, {"date": "2010-06-10", "close": 0.39, "volume": 5000.0}, {"date": "2010-06-15", "close": 0.4, "volume": 2000.0}, {"date": "2010-06-17", "close": 0.4, "volume": 28380.0}, {"date": "2010-06-21", "close": 0.4, "volume": 18620.0}, {"date": "2010-06-22", "close": 0.38, "volume": 46000.0}, {"date": "2010-06-23", "close": 0.42, "volume": 3000.0}, {"date": "2010-06-24", "close": 0.42, "volume": 6153.0}, {"date": "2010-07-01", "close": 0.38, "volume": 6000.0}, {"date": "2010-07-02", "close": 0.38, "volume": 7380.0}, {"date": "2010-07-06", "close": 0.39, "volume": 20500.0}, {"date": "2010-07-12", "close": 0.39, "volume": 20000.0}, {"date": "2010-07-13", "close": 0.4, "volume": 59500.0}, {"date": "2010-07-20", "close": 0.38, "volume": 9000.0}, {"date": "2010-07-22", "close": 0.36, "volume": 30000.0}, {"date": "2010-07-23", "close": 0.34, "volume": 5200.0}, {"date": "2010-07-30", "close": 0.395, "volume": 8000.0}, {"date": "2010-08-02", "close": 0.4, "volume": 10000.0}, {"date": "2010-08-05", "close": 0.42, "volume": 7500.0}, {"date": "2010-08-06", "close": 0.435, "volume": 17000.0}, {"date": "2010-08-12", "close": 0.41, "volume": 70000.0}, {"date": "2010-08-13", "close": 0.39, "volume": 200750.0}, {"date": "2010-08-17", "close": 0.4, "volume": 3250.0}, {"date": "2010-08-20", "close": 0.4, "volume": 26750.0}, {"date": "2010-08-26", "close": 0.39, "volume": 35000.0}, {"date": "2010-09-01", "close": 0.39, "volume": 7251.0}, {"date": "2010-09-07", "close": 0.39, "volume": 2000.0}, {"date": "2010-09-08", "close": 0.39, "volume": 8970.0}, {"date": "2010-09-14", "close": 0.35, "volume": 30000.0}, {"date": "2010-09-15", "close": 0.35, "volume": 47000.0}, {"date": "2010-09-16", "close": 0.35, "volume": 15000.0}, {"date": "2010-09-17", "close": 0.35, "volume": 34500.0}, {"date": "2010-09-20", "close": 0.35, "volume": 2500.0}, {"date": "2010-09-22", "close": 0.35, "volume": 6000.0}, {"date": "2010-09-23", "close": 0.33, "volume": 65500.0}, {"date": "2010-09-24", "close": 0.33, "volume": 4500.0}, {"date": "2010-09-27", "close": 0.35, "volume": 8779.0}, {"date": "2010-09-28", "close": 0.35, "volume": 10000.0}, {"date": "2010-10-07", "close": 0.395, "volume": 10221.0}, {"date": "2010-10-11", "close": 0.36, "volume": 8000.0}, {"date": "2010-10-18", "close": 0.38, "volume": 2000.0}, {"date": "2010-10-19", "close": 0.38, "volume": 2800.0}, {"date": "2010-10-21", "close": 0.38, "volume": 49500.0}, {"date": "2010-10-22", "close": 0.38, "volume": 13000.0}, {"date": "2010-10-26", "close": 0.37, "volume": 375.0}, {"date": "2010-10-27", "close": 0.38, "volume": 4000.0}, {"date": "2010-10-29", "close": 0.38, "volume": 2000.0}, {"date": "2010-11-01", "close": 0.37, "volume": 3625.0}, {"date": "2010-11-08", "close": 0.365, "volume": 27000.0}, {"date": "2010-11-09", "close": 0.365, "volume": 67309.0}, {"date": "2010-11-11", "close": 0.365, "volume": 5115.0}, {"date": "2010-11-15", "close": 0.36, "volume": 14000.0}, {"date": "2010-11-16", "close": 0.36, "volume": 36700.0}, {"date": "2010-11-17", "close": 0.35, "volume": 174867.0}, {"date": "2010-11-18", "close": 0.35, "volume": 1730.0}, {"date": "2010-11-19", "close": 0.35, "volume": 3000.0}, {"date": "2010-11-29", "close": 0.35, "volume": 15103.0}, {"date": "2010-12-07", "close": 0.32, "volume": 51000.0}, {"date": "2010-12-14", "close": 0.355, "volume": 54976.0}, {"date": "2010-12-16", "close": 0.325, "volume": 8000.0}, {"date": "2010-12-20", "close": 0.325, "volume": 8354.0}, {"date": "2010-12-21", "close": 0.33, "volume": 21531.0}, {"date": "2010-12-23", "close": 0.33, "volume": 2300.0}, {"date": "2010-12-30", "close": 0.34, "volume": 4000.0}, {"date": "2011-01-05", "close": 0.34, "volume": 1700.0}, {"date": "2011-01-07", "close": 0.35, "volume": 2000.0}, {"date": "2011-01-11", "close": 0.35, "volume": 8970.0}, {"date": "2011-01-12", "close": 0.355, "volume": 5209.0}, {"date": "2011-01-19", "close": 0.38, "volume": 2700.0}, {"date": "2011-01-27", "close": 0.36, "volume": 3000.0}, {"date": "2011-01-28", "close": 0.34, "volume": 14500.0}, {"date": "2011-01-31", "close": 0.34, "volume": 20000.0}, {"date": "2011-02-16", "close": 0.34, "volume": 3130.0}, {"date": "2011-02-17", "close": 0.34, "volume": 3300.0}, {"date": "2011-02-21", "close": 0.35, "volume": 2000.0}, {"date": "2011-02-22", "close": 0.36, "volume": 12625.0}, {"date": "2011-02-25", "close": 0.325, "volume": 29180.0}, {"date": "2011-03-01", "close": 0.335, "volume": 2000.0}, {"date": "2011-03-07", "close": 0.335, "volume": 12000.0}, {"date": "2011-03-15", "close": 0.335, "volume": 25000.0}, {"date": "2011-03-21", "close": 0.3, "volume": 8300.0}, {"date": "2011-03-23", "close": 0.31, "volume": 10000.0}, {"date": "2011-03-24", "close": 0.31, "volume": 34900.0}, {"date": "2011-03-25", "close": 0.335, "volume": 1300.0}, {"date": "2011-03-29", "close": 0.31, "volume": 2000.0}, {"date": "2011-04-01", "close": 0.32, "volume": 7500.0}, {"date": "2011-04-04", "close": 0.32, "volume": 2700.0}, {"date": "2011-04-11", "close": 0.34, "volume": 6000.0}, {"date": "2011-04-14", "close": 0.355, "volume": 1300.0}, {"date": "2011-04-21", "close": 0.325, "volume": 10000.0}, {"date": "2011-05-03", "close": 0.31, "volume": 20000.0}, {"date": "2011-05-09", "close": 0.31, "volume": 10000.0}, {"date": "2011-05-11", "close": 0.31, "volume": 7000.0}, {"date": "2011-05-12", "close": 0.31, "volume": 10000.0}, {"date": "2011-05-17", "close": 0.31, "volume": 20000.0}, {"date": "2011-05-25", "close": 0.31, "volume": 22396.0}, {"date": "2011-05-30", "close": 0.31, "volume": 89.0}, {"date": "2011-06-03", "close": 0.31, "volume": 4375.0}, {"date": "2011-06-07", "close": 0.31, "volume": 5398.0}, {"date": "2011-07-05", "close": 0.3, "volume": 2500.0}, {"date": "2011-07-07", "close": 0.285, "volume": 8650.0}, {"date": "2011-07-13", "close": 0.28, "volume": 4602.0}, {"date": "2011-07-14", "close": 0.3, "volume": 8000.0}, {"date": "2011-07-19", "close": 0.275, "volume": 12121.0}, {"date": "2011-07-29", "close": 0.3, "volume": 19799.0}, {"date": "2011-08-02", "close": 0.3, "volume": 3201.0}, {"date": "2011-08-03", "close": 0.3, "volume": 46799.0}, {"date": "2011-08-05", "close": 0.31, "volume": 18000.0}, {"date": "2011-08-08", "close": 0.31, "volume": 25000.0}, {"date": "2011-08-09", "close": 0.29, "volume": 29798.0}, {"date": "2011-08-10", "close": 0.28, "volume": 17500.0}, {"date": "2011-08-12", "close": 0.29, "volume": 26691.0}, {"date": "2011-08-17", "close": 0.27, "volume": 4200.0}, {"date": "2011-08-18", "close": 0.27, "volume": 5000.0}, {"date": "2011-08-19", "close": 0.29, "volume": 17000.0}, {"date": "2011-08-22", "close": 0.27, "volume": 20000.0}, {"date": "2011-08-25", "close": 0.295, "volume": 30000.0}, {"date": "2011-08-29", "close": 0.27, "volume": 35000.0}, {"date": "2011-09-02", "close": 0.255, "volume": 38835.0}, {"date": "2011-09-05", "close": 0.25, "volume": 15000.0}, {"date": "2011-09-07", "close": 0.25, "volume": 2000.0}, {"date": "2011-09-08", "close": 0.27, "volume": 3200.0}, {"date": "2011-09-14", "close": 0.245, "volume": 70000.0}, {"date": "2011-09-16", "close": 0.245, "volume": 70000.0}, {"date": "2011-09-20", "close": 0.245, "volume": 5435.0}, {"date": "2011-09-23", "close": 0.23, "volume": 6500.0}, {"date": "2011-09-26", "close": 0.23, "volume": 37758.0}, {"date": "2011-10-03", "close": 0.225, "volume": 24450.0}, {"date": "2011-10-20", "close": 0.26, "volume": 220000.0}, {"date": "2011-10-25", "close": 0.26, "volume": 10000.0}, {"date": "2011-11-14", "close": 0.225, "volume": 1000.0}, {"date": "2011-11-22", "close": 0.225, "volume": 15000.0}, {"date": "2011-11-24", "close": 0.225, "volume": 19750.0}, {"date": "2011-11-25", "close": 0.23, "volume": 20000.0}, {"date": "2011-11-29", "close": 0.23, "volume": 17500.0}, {"date": "2011-11-30", "close": 0.23, "volume": 22131.0}, {"date": "2011-12-12", "close": 0.245, "volume": 1500.0}, {"date": "2011-12-13", "close": 0.245, "volume": 5200.0}, {"date": "2011-12-14", "close": 0.205, "volume": 5000.0}, {"date": "2011-12-20", "close": 0.245, "volume": 5000.0}, {"date": "2011-12-28", "close": 0.245, "volume": 13300.0}, {"date": "2011-12-30", "close": 0.27, "volume": 3000.0}, {"date": "2012-02-06", "close": 0.25, "volume": 11500.0}, {"date": "2012-02-09", "close": 0.25, "volume": 5000.0}, {"date": "2012-02-14", "close": 0.25, "volume": 23500.0}, {"date": "2012-02-15", "close": 0.25, "volume": 1000.0}, {"date": "2012-02-21", "close": 0.25, "volume": 25000.0}, {"date": "2012-02-28", "close": 0.275, "volume": 16300.0}, {"date": "2012-03-07", "close": 0.245, "volume": 12000.0}, {"date": "2012-03-08", "close": 0.25, "volume": 800.0}, {"date": "2012-03-13", "close": 0.25, "volume": 10000.0}, {"date": "2012-03-14", "close": 0.25, "volume": 10000.0}, {"date": "2012-03-15", "close": 0.26, "volume": 40000.0}, {"date": "2012-03-16", "close": 0.25, "volume": 15000.0}, {"date": "2012-03-19", "close": 0.25, "volume": 23509.0}, {"date": "2012-03-21", "close": 0.25, "volume": 10000.0}, {"date": "2012-03-23", "close": 0.25, "volume": 15000.0}, {"date": "2012-03-28", "close": 0.255, "volume": 10000.0}, {"date": "2012-04-11", "close": 0.27, "volume": 5000.0}, {"date": "2012-04-19", "close": 0.27, "volume": 24800.0}, {"date": "2012-04-23", "close": 0.27, "volume": 25000.0}, {"date": "2012-04-24", "close": 0.27, "volume": 10000.0}, {"date": "2012-04-26", "close": 0.265, "volume": 3151.0}, {"date": "2012-04-27", "close": 0.265, "volume": 4200.0}, {"date": "2012-05-01", "close": 0.26, "volume": 39198.0}, {"date": "2012-05-02", "close": 0.27, "volume": 44693.0}, {"date": "2012-05-04", "close": 0.255, "volume": 3942.0}, {"date": "2012-05-07", "close": 0.26, "volume": 3331.0}, {"date": "2012-05-23", "close": 0.24, "volume": 35000.0}, {"date": "2012-05-25", "close": 0.22, "volume": 7047.0}, {"date": "2012-06-13", "close": 0.22, "volume": 2500.0}, {"date": "2012-06-14", "close": 0.21, "volume": 2400.0}, {"date": "2012-06-18", "close": 0.21, "volume": 11240.0}, {"date": "2012-06-19", "close": 0.23, "volume": 3802.0}, {"date": "2012-06-29", "close": 0.24, "volume": 20000.0}, {"date": "2012-07-05", "close": 0.24, "volume": 22666.0}, {"date": "2012-07-09", "close": 0.2, "volume": 28620.0}, {"date": "2012-07-24", "close": 0.21, "volume": 7000.0}, {"date": "2012-08-29", "close": 0.2, "volume": 2000.0}, {"date": "2012-09-06", "close": 0.22, "volume": 20000.0}, {"date": "2012-09-07", "close": 0.22, "volume": 77000.0}, {"date": "2012-09-12", "close": 0.22, "volume": 75000.0}, {"date": "2012-09-13", "close": 0.22, "volume": 26025.0}, {"date": "2012-10-12", "close": 0.23, "volume": 12800.0}, {"date": "2012-10-15", "close": 0.21, "volume": 8300.0}, {"date": "2012-10-22", "close": 0.22, "volume": 2000.0}, {"date": "2012-10-23", "close": 0.22, "volume": 11560.0}, {"date": "2012-10-31", "close": 0.22, "volume": 12000.0}, {"date": "2012-11-12", "close": 0.25, "volume": 15000.0}, {"date": "2012-11-19", "close": 0.25, "volume": 22918.0}, {"date": "2012-11-29", "close": 0.27, "volume": 2000.0}, {"date": "2012-12-03", "close": 0.29, "volume": 2100.0}, {"date": "2012-12-04", "close": 0.25, "volume": 2100.0}, {"date": "2012-12-14", "close": 0.27, "volume": 30000.0}, {"date": "2012-12-17", "close": 0.29, "volume": 5100.0}, {"date": "2013-01-24", "close": 0.25, "volume": 3450.0}, {"date": "2013-02-04", "close": 0.25, "volume": 1000.0}, {"date": "2013-02-06", "close": 0.25, "volume": 100000.0}, {"date": "2013-02-12", "close": 0.23, "volume": 4000.0}, {"date": "2013-02-26", "close": 0.23, "volume": 6000.0}, {"date": "2013-03-12", "close": 0.24, "volume": 1000.0}, {"date": "2013-03-14", "close": 0.25, "volume": 15000.0}, {"date": "2013-04-15", "close": 0.24, "volume": 10000.0}, {"date": "2013-04-16", "close": 0.24, "volume": 19000.0}, {"date": "2013-05-06", "close": 0.25, "volume": 14692.0}, {"date": "2013-05-08", "close": 0.26, "volume": 9500.0}, {"date": "2013-06-06", "close": 0.24, "volume": 11000.0}, {"date": "2013-06-20", "close": 0.24, "volume": 10000.0}, {"date": "2013-06-24", "close": 0.23, "volume": 20000.0}, {"date": "2013-07-03", "close": 0.235, "volume": 24500.0}, {"date": "2013-07-29", "close": 0.235, "volume": 15600.0}, {"date": "2013-08-02", "close": 0.235, "volume": 64845.0}, {"date": "2013-08-30", "close": 0.235, "volume": 75000.0}, {"date": "2013-09-04", "close": 0.2, "volume": 2278.0}, {"date": "2013-09-05", "close": 0.2, "volume": 1922.0}, {"date": "2013-09-11", "close": 0.245, "volume": 578.0}, {"date": "2013-09-19", "close": 0.21, "volume": 23000.0}, {"date": "2013-09-20", "close": 0.22, "volume": 1000.0}, {"date": "2013-09-23", "close": 0.22, "volume": 3000.0}, {"date": "2013-09-27", "close": 0.19, "volume": 7422.0}, {"date": "2013-10-02", "close": 0.18, "volume": 4000.0}, {"date": "2013-10-08", "close": 0.18, "volume": 1422.0}, {"date": "2013-10-21", "close": 0.18, "volume": 3278.0}, {"date": "2013-10-22", "close": 0.18, "volume": 3122.0}, {"date": "2013-10-29", "close": 0.2, "volume": 70000.0}, {"date": "2013-11-01", "close": 0.2, "volume": 10000.0}, {"date": "2013-11-12", "close": 0.22, "volume": 12000.0}, {"date": "2013-11-15", "close": 0.21, "volume": 3000.0}, {"date": "2013-11-20", "close": 0.2, "volume": 44900.0}, {"date": "2014-01-10", "close": 0.2, "volume": 103970.0}, {"date": "2014-01-14", "close": 0.2, "volume": 6099.0}, {"date": "2014-02-11", "close": 0.2, "volume": null}, {"date": "2014-03-28", "close": 0.16, "volume": 1000000.0}, {"date": "2014-04-07", "close": 0.16, "volume": 8500.0}, {"date": "2014-04-30", "close": 0.165, "volume": 7900.0}, {"date": "2014-05-20", "close": 0.155, "volume": 27000.0}, {"date": "2014-06-11", "close": 0.15, "volume": 5000.0}, {"date": "2014-06-12", "close": 0.15, "volume": 15000.0}, {"date": "2014-06-17", "close": 0.19, "volume": 3000.0}, {"date": "2014-06-18", "close": 0.18, "volume": 10000.0}, {"date": "2014-06-30", "close": 0.2, "volume": 2700.0}, {"date": "2014-07-24", "close": 0.15, "volume": 100000.0}, {"date": "2014-07-25", "close": 0.15, "volume": 102000.0}, {"date": "2014-08-13", "close": 0.16, "volume": 997464.0}, {"date": "2014-08-29", "close": 0.15, "volume": 20000.0}, {"date": "2014-09-12", "close": 0.15, "volume": 13122.0}, {"date": "2014-09-15", "close": 0.15, "volume": 168.0}, {"date": "2014-10-01", "close": 0.145, "volume": 73366.0}, {"date": "2014-10-02", "close": 0.145, "volume": 16000.0}, {"date": "2014-10-13", "close": 0.145, "volume": 21500.0}, {"date": "2014-10-14", "close": 0.14, "volume": 97201.0}, {"date": "2014-10-20", "close": 0.13, "volume": 7900.0}, {"date": "2014-10-22", "close": 0.12, "volume": 1740.0}, {"date": "2014-11-05", "close": 0.14, "volume": 725.0}, {"date": "2014-11-06", "close": 0.13, "volume": 3000.0}, {"date": "2014-12-02", "close": 0.15, "volume": 65000.0}, {"date": "2014-12-05", "close": 0.15, "volume": 187000.0}, {"date": "2014-12-11", "close": 0.15, "volume": 5000.0}, {"date": "2014-12-18", "close": 0.2, "volume": 14800.0}, {"date": "2015-02-12", "close": 0.14, "volume": 3500.0}, {"date": "2015-02-19", "close": 0.14, "volume": 18500.0}, {"date": "2015-02-20", "close": 0.19, "volume": 6500.0}, {"date": "2015-03-10", "close": 0.15, "volume": 3150.0}, {"date": "2015-03-24", "close": 0.16, "volume": 1595000.0}, {"date": "2015-03-30", "close": 0.15, "volume": 79195.0}, {"date": "2015-04-08", "close": 0.14, "volume": 3144.0}, {"date": "2015-04-21", "close": 0.14, "volume": 5000.0}, {"date": "2015-05-05", "close": 0.15, "volume": 12500.0}, {"date": "2015-05-06", "close": 0.15, "volume": 5000.0}, {"date": "2015-05-18", "close": 0.15, "volume": 2000.0}, {"date": "2015-05-22", "close": 0.15, "volume": 2000.0}, {"date": "2015-06-03", "close": 0.15, "volume": 7000.0}, {"date": "2015-06-15", "close": 0.135, "volume": 3000.0}, {"date": "2015-06-22", "close": 0.135, "volume": 4000.0}, {"date": "2015-06-23", "close": 0.135, "volume": 19000.0}, {"date": "2015-08-04", "close": 0.135, "volume": 1000.0}, {"date": "2015-08-06", "close": 0.135, "volume": 8000.0}, {"date": "2015-08-11", "close": 0.135, "volume": 242587.0}, {"date": "2015-09-18", "close": 0.11, "volume": 6500.0}, {"date": "2015-09-21", "close": 0.12, "volume": 17000.0}, {"date": "2015-10-05", "close": 0.135, "volume": 1000.0}, {"date": "2015-10-07", "close": 0.18, "volume": 74317.0}, {"date": "2015-10-08", "close": 0.18, "volume": 23500.0}, {"date": "2015-10-12", "close": 0.18, "volume": 152183.0}, {"date": "2015-10-15", "close": 0.16, "volume": 3200.0}, {"date": "2015-11-16", "close": 0.155, "volume": 5000.0}, {"date": "2015-11-19", "close": 0.155, "volume": 5720.0}, {"date": "2015-11-24", "close": 0.125, "volume": 264670.0}, {"date": "2015-11-25", "close": 0.125, "volume": 10000.0}, {"date": "2015-12-16", "close": 0.125, "volume": 13290.0}, {"date": "2016-01-06", "close": 0.13, "volume": 6200.0}, {"date": "2016-01-11", "close": 0.135, "volume": 5500.0}, {"date": "2016-01-19", "close": 0.125, "volume": 118460.0}, {"date": "2016-02-01", "close": 0.125, "volume": 51998.0}, {"date": "2016-03-11", "close": 0.16, "volume": 200000.0}, {"date": "2016-03-18", "close": 0.16, "volume": 220422.0}, {"date": "2016-03-22", "close": 0.16, "volume": 50519.0}, {"date": "2016-03-23", "close": 0.16, "volume": 104059.0}, {"date": "2016-03-24", "close": 0.15, "volume": 11000.0}, {"date": "2016-04-15", "close": 0.15, "volume": 41100.0}, {"date": "2016-04-29", "close": 0.125, "volume": 25000.0}, {"date": "2016-05-18", "close": 0.145, "volume": 3500.0}, {"date": "2016-06-21", "close": 0.135, "volume": 34350.0}, {"date": "2016-06-22", "close": 0.125, "volume": 4000.0}, {"date": "2016-06-23", "close": 0.125, "volume": 1000.0}, {"date": "2016-07-05", "close": 0.13, "volume": 24520.0}, {"date": "2016-07-06", "close": 0.14, "volume": 45000.0}, {"date": "2016-07-07", "close": 0.13, "volume": 25000.0}, {"date": "2016-08-04", "close": 0.13, "volume": 5000.0}, {"date": "2016-08-22", "close": 0.13, "volume": 67800.0}, {"date": "2016-08-23", "close": 0.13, "volume": 10000.0}, {"date": "2016-08-26", "close": 0.13, "volume": 2000.0}, {"date": "2016-08-29", "close": 0.135, "volume": 25700.0}, {"date": "2016-09-02", "close": 0.135, "volume": 6000.0}, {"date": "2016-09-07", "close": 0.135, "volume": 13000.0}, {"date": "2016-10-06", "close": 0.135, "volume": 18852.0}, {"date": "2016-10-18", "close": 0.135, "volume": 1.0}, {"date": "2016-11-09", "close": 0.145, "volume": 2500.0}, {"date": "2016-11-11", "close": 0.145, "volume": 11400.0}, {"date": "2016-11-24", "close": 0.16, "volume": 1029750.0}, {"date": "2016-11-25", "close": 0.16, "volume": 83500.0}, {"date": "2016-11-28", "close": 0.16, "volume": 2500.0}, {"date": "2016-12-28", "close": 0.16, "volume": 5000.0}, {"date": "2017-02-06", "close": 0.16, "volume": 21000.0}, {"date": "2017-02-21", "close": 0.16, "volume": 1.0}, {"date": "2017-02-27", "close": 0.145, "volume": 30000.0}, {"date": "2017-02-28", "close": 0.16, "volume": 200000.0}, {"date": "2017-03-03", "close": 0.16, "volume": 38028.0}, {"date": "2017-03-08", "close": 0.17, "volume": 4340.0}, {"date": "2017-03-23", "close": 0.17, "volume": 50000.0}, {"date": "2017-03-29", "close": 0.2, "volume": 7750.0}, {"date": "2017-04-04", "close": 0.2, "volume": 50000.0}, {"date": "2017-06-29", "close": 0.15, "volume": 52507.0}, {"date": "2017-07-14", "close": 0.14, "volume": 40000.0}, {"date": "2017-07-19", "close": 0.13, "volume": 31250.0}, {"date": "2017-07-20", "close": 0.13, "volume": 21940.0}, {"date": "2017-08-28", "close": 0.14, "volume": 3000.0}, {"date": "2017-09-07", "close": 0.13, "volume": 3500.0}, {"date": "2017-10-25", "close": 0.14, "volume": 5000.0}, {"date": "2017-11-07", "close": 0.14, "volume": 10000.0}, {"date": "2017-11-15", "close": 0.145, "volume": 295000.0}, {"date": "2017-11-16", "close": 0.14, "volume": 315000.0}, {"date": "2017-11-20", "close": 0.14, "volume": 34178.0}, {"date": "2017-11-23", "close": 0.145, "volume": 50000.0}, {"date": "2017-11-24", "close": 0.145, "volume": 100000.0}, {"date": "2017-12-12", "close": 0.14, "volume": 100000.0}, {"date": "2017-12-18", "close": 0.125, "volume": 65000.0}, {"date": "2017-12-20", "close": 0.125, "volume": 105977.0}, {"date": "2017-12-21", "close": 0.125, "volume": 992329.0}, {"date": "2018-01-03", "close": 0.125, "volume": 14178.0}, {"date": "2018-02-14", "close": 0.12, "volume": 5000.0}, {"date": "2018-03-19", "close": 0.125, "volume": 50000.0}, {"date": "2018-04-03", "close": 0.13, "volume": 870.0}, {"date": "2018-04-05", "close": 0.14, "volume": 160000.0}, {"date": "2018-04-06", "close": 0.14, "volume": 210000.0}, {"date": "2018-04-12", "close": 0.14, "volume": 22576.0}, {"date": "2018-05-04", "close": 0.15, "volume": 2832.0}, {"date": "2018-05-18", "close": 0.155, "volume": 3189.0}, {"date": "2018-05-28", "close": 0.155, "volume": 9979.0}, {"date": "2018-06-08", "close": 0.19, "volume": 3521.0}, {"date": "2018-06-12", "close": 0.19, "volume": 50000.0}, {"date": "2018-06-25", "close": 0.185, "volume": 71000.0}, {"date": "2018-06-26", "close": 0.16, "volume": 1410.0}, {"date": "2018-06-27", "close": 0.16, "volume": 832.0}, {"date": "2018-07-19", "close": 0.16, "volume": 1058.0}, {"date": "2018-07-23", "close": 0.155, "volume": 1250.0}, {"date": "2018-08-03", "close": 0.155, "volume": 3500.0}, {"date": "2018-08-15", "close": 0.14, "volume": 12581.0}, {"date": "2018-09-10", "close": 0.15, "volume": 88019.0}, {"date": "2018-09-19", "close": 0.185, "volume": 3666.0}, {"date": "2018-10-23", "close": 0.15, "volume": 4000.0}, {"date": "2018-10-25", "close": 0.15, "volume": 10000.0}, {"date": "2018-10-31", "close": 0.145, "volume": 102167.0}, {"date": "2019-01-10", "close": 0.16, "volume": 7000.0}, {"date": "2019-01-21", "close": 0.12, "volume": 3000.0}, {"date": "2019-04-09", "close": 0.12, "volume": 295000.0}, {"date": "2019-04-17", "close": 0.1, "volume": 147833.0}, {"date": "2019-04-18", "close": 0.1, "volume": 6768.0}, {"date": "2019-07-10", "close": 0.11, "volume": 5000.0}, {"date": "2019-07-11", "close": 0.11, "volume": 27167.0}, {"date": "2019-07-15", "close": 0.11, "volume": 2000.0}, {"date": "2019-08-12", "close": 0.11, "volume": 4550.0}, {"date": "2019-08-14", "close": 0.1, "volume": 4550.0}, {"date": "2019-09-04", "close": 0.1, "volume": 10000.0}, {"date": "2019-10-09", "close": 0.11, "volume": 1000.0}, {"date": "2019-11-08", "close": 0.115, "volume": 281717.0}, {"date": "2019-11-11", "close": 0.11, "volume": 25000.0}, {"date": "2019-11-12", "close": 0.11, "volume": 3251.0}, {"date": "2019-11-13", "close": 0.11, "volume": 10957.0}, {"date": "2019-11-14", "close": 0.125, "volume": 594691.0}, {"date": "2019-11-15", "close": 0.12, "volume": 10000.0}, {"date": "2019-11-19", "close": 0.12, "volume": 4000.0}, {"date": "2019-11-20", "close": 0.12, "volume": 180000.0}, {"date": "2019-11-22", "close": 0.12, "volume": 20000.0}, {"date": "2019-11-25", "close": 0.115, "volume": 25000.0}, {"date": "2019-11-27", "close": 0.115, "volume": 4400.0}, {"date": "2019-11-28", "close": 0.125, "volume": 80000.0}, {"date": "2019-11-29", "close": 0.125, "volume": 150000.0}, {"date": "2019-12-03", "close": 0.12, "volume": 110000.0}, {"date": "2019-12-04", "close": 0.12, "volume": 260000.0}, {"date": "2019-12-17", "close": 0.12, "volume": 118000.0}, {"date": "2019-12-18", "close": 0.115, "volume": 396100.0}, {"date": "2019-12-19", "close": 0.115, "volume": 236256.0}, {"date": "2019-12-20", "close": 0.105, "volume": 534750.0}, {"date": "2019-12-23", "close": 0.09, "volume": 223640.0}, {"date": "2020-01-02", "close": 0.09, "volume": 100000.0}, {"date": "2020-01-03", "close": 0.09, "volume": 25000.0}, {"date": "2020-01-06", "close": 0.085, "volume": 580000.0}, {"date": "2020-01-07", "close": 0.083, "volume": 97146.0}, {"date": "2020-01-21", "close": 0.099, "volume": 5486.0}, {"date": "2020-01-28", "close": 0.092, "volume": 83800.0}, {"date": "2020-02-04", "close": 0.09, "volume": 66972.0}, {"date": "2020-02-06", "close": 0.087, "volume": 23479.0}, {"date": "2020-02-11", "close": 0.08, "volume": 359401.0}, {"date": "2020-02-18", "close": 0.087, "volume": 42000.0}, {"date": "2020-02-28", "close": 0.087, "volume": 552871.0}, {"date": "2020-03-06", "close": 0.076, "volume": 7020.0}, {"date": "2020-03-16", "close": 0.04, "volume": 476426.0}, {"date": "2020-03-17", "close": 0.047, "volume": 99091.0}, {"date": "2020-03-18", "close": 0.055, "volume": 199273.0}, {"date": "2020-03-23", "close": 0.04, "volume": 803000.0}, {"date": "2020-03-24", "close": 0.042, "volume": 294564.0}, {"date": "2020-03-31", "close": 0.04, "volume": 693541.0}, {"date": "2020-04-02", "close": 0.039, "volume": 55000.0}, {"date": "2020-04-08", "close": 0.039, "volume": 500000.0}, {"date": "2020-04-09", "close": 0.037, "volume": 407085.0}, {"date": "2020-04-14", "close": 0.037, "volume": 194590.0}, {"date": "2020-04-15", "close": 0.037, "volume": 8655.0}, {"date": "2020-04-30", "close": 0.04, "volume": 50000.0}, {"date": "2020-05-01", "close": 0.04, "volume": 9091.0}, {"date": "2020-05-05", "close": 0.046, "volume": 445070.0}, {"date": "2020-05-06", "close": 0.046, "volume": 39132.0}, {"date": "2020-05-07", "close": 0.05, "volume": 45000.0}, {"date": "2020-05-12", "close": 0.047, "volume": 350000.0}, {"date": "2020-05-13", "close": 0.047, "volume": 25000.0}, {"date": "2020-05-27", "close": 0.048, "volume": 400000.0}, {"date": "2020-06-05", "close": 0.051, "volume": 35118.0}, {"date": "2020-06-12", "close": 0.065, "volume": 349500.0}, {"date": "2020-06-15", "close": 0.065, "volume": 227514.0}, {"date": "2020-06-18", "close": 0.065, "volume": 1755.0}, {"date": "2020-06-19", "close": 0.065, "volume": 6631.0}, {"date": "2020-06-22", "close": 0.052, "volume": 35498.0}, {"date": "2020-06-23", "close": 0.054, "volume": 58247.0}, {"date": "2020-06-24", "close": 0.054, "volume": 280.0}, {"date": "2020-06-26", "close": 0.055, "volume": 25245.0}, {"date": "2020-07-03", "close": 0.065, "volume": 7693.0}, {"date": "2020-07-28", "close": 0.074, "volume": 810000.0}, {"date": "2020-07-29", "close": 0.073, "volume": 50000.0}, {"date": "2020-07-31", "close": 0.07, "volume": 63115.0}, {"date": "2020-08-03", "close": 0.07, "volume": 23042.0}, {"date": "2020-08-04", "close": 0.072, "volume": 50000.0}, {"date": "2020-08-05", "close": 0.085, "volume": 217456.0}, {"date": "2020-08-07", "close": 0.095, "volume": 23929.0}, {"date": "2020-08-10", "close": 0.095, "volume": 150000.0}, {"date": "2020-08-11", "close": 0.099, "volume": 149118.0}, {"date": "2020-08-14", "close": 0.09, "volume": 52253.0}, {"date": "2020-08-18", "close": 0.085, "volume": 50000.0}, {"date": "2020-08-19", "close": 0.085, "volume": 16917.0}, {"date": "2020-08-21", "close": 0.085, "volume": 15336.0}, {"date": "2020-08-28", "close": 0.1, "volume": 50736.0}, {"date": "2020-09-15", "close": 0.105, "volume": 573.0}, {"date": "2020-09-21", "close": 0.11, "volume": 15000.0}, {"date": "2020-09-22", "close": 0.12, "volume": 2864.0}, {"date": "2020-09-23", "close": 0.12, "volume": 4636.0}, {"date": "2020-09-25", "close": 0.12, "volume": 8841.0}, {"date": "2020-09-28", "close": 0.12, "volume": 8750.0}, {"date": "2020-09-30", "close": 0.1, "volume": 36909.0}, {"date": "2020-10-01", "close": 0.1, "volume": 150000.0}, {"date": "2020-10-20", "close": 0.12, "volume": 26182.0}, {"date": "2020-10-22", "close": 0.12, "volume": 4200.0}, {"date": "2020-10-23", "close": 0.25, "volume": 9346057.0}, {"date": "2020-10-26", "close": 0.22, "volume": 940981.0}, {"date": "2020-10-27", "close": 0.2, "volume": 1128196.0}, {"date": "2020-10-28", "close": 0.19, "volume": 196002.0}, {"date": "2020-10-29", "close": 0.18, "volume": 271366.0}, {"date": "2020-10-30", "close": 0.175, "volume": 150427.0}, {"date": "2020-11-02", "close": 0.175, "volume": 114970.0}, {"date": "2020-11-03", "close": 0.175, "volume": 79546.0}, {"date": "2020-11-04", "close": 0.18, "volume": 53467.0}, {"date": "2020-11-05", "close": 0.2, "volume": 167907.0}, {"date": "2020-11-06", "close": 0.185, "volume": 124725.0}, {"date": "2020-11-09", "close": 0.185, "volume": 33600.0}, {"date": "2020-11-10", "close": 0.185, "volume": 15172.0}, {"date": "2020-11-11", "close": 0.23, "volume": 204972.0}, {"date": "2020-11-12", "close": 0.225, "volume": 198542.0}, {"date": "2020-11-13", "close": 0.22, "volume": 29555.0}, {"date": "2020-11-17", "close": 0.195, "volume": 316099.0}, {"date": "2020-11-18", "close": 0.195, "volume": 310818.0}, {"date": "2020-11-19", "close": 0.195, "volume": 15384.0}, {"date": "2020-11-20", "close": 0.195, "volume": 80000.0}, {"date": "2020-11-24", "close": 0.18, "volume": 264552.0}, {"date": "2020-11-25", "close": 0.165, "volume": 146092.0}, {"date": "2020-11-26", "close": 0.17, "volume": 100000.0}, {"date": "2020-11-27", "close": 0.185, "volume": 63229.0}, {"date": "2020-11-30", "close": 0.185, "volume": 159436.0}, {"date": "2020-12-01", "close": 0.185, "volume": 164831.0}, {"date": "2020-12-02", "close": 0.185, "volume": 35000.0}, {"date": "2020-12-03", "close": 0.195, "volume": 374823.0}, {"date": "2020-12-04", "close": 0.2, "volume": 119975.0}, {"date": "2020-12-07", "close": 0.21, "volume": 298438.0}, {"date": "2020-12-08", "close": 0.22, "volume": 710127.0}, {"date": "2020-12-09", "close": 0.22, "volume": 489977.0}, {"date": "2020-12-10", "close": 0.225, "volume": 83580.0}, {"date": "2020-12-14", "close": 0.195, "volume": 43371.0}, {"date": "2020-12-15", "close": 0.21, "volume": 51780.0}, {"date": "2020-12-16", "close": 0.215, "volume": 98683.0}, {"date": "2020-12-17", "close": 0.21, "volume": 270192.0}, {"date": "2020-12-18", "close": 0.21, "volume": 28500.0}, {"date": "2020-12-21", "close": 0.2, "volume": 70349.0}, {"date": "2020-12-22", "close": 0.195, "volume": 34390.0}, {"date": "2020-12-23", "close": 0.195, "volume": 1214.0}, {"date": "2020-12-31", "close": 0.195, "volume": 3616.0}, {"date": "2021-01-04", "close": 0.205, "volume": 22000.0}, {"date": "2021-01-05", "close": 0.2, "volume": 5000.0}, {"date": "2021-01-06", "close": 0.19, "volume": 115000.0}, {"date": "2021-01-07", "close": 0.205, "volume": 189518.0}, {"date": "2021-01-08", "close": 0.2, "volume": 23579.0}, {"date": "2021-01-11", "close": 0.19, "volume": 273958.0}, {"date": "2021-01-12", "close": 0.19, "volume": 11042.0}, {"date": "2021-01-13", "close": 0.185, "volume": 57777.0}, {"date": "2021-01-14", "close": 0.205, "volume": 172289.0}, {"date": "2021-01-15", "close": 0.2, "volume": 75000.0}, {"date": "2021-01-18", "close": 0.205, "volume": 93534.0}, {"date": "2021-01-19", "close": 0.205, "volume": 2500.0}, {"date": "2021-01-20", "close": 0.21, "volume": 128929.0}, {"date": "2021-01-21", "close": 0.205, "volume": 14422.0}, {"date": "2021-01-22", "close": 0.205, "volume": 17590.0}, {"date": "2021-01-25", "close": 0.21, "volume": 88217.0}, {"date": "2021-01-27", "close": 0.2, "volume": 86738.0}, {"date": "2021-01-28", "close": 0.195, "volume": 256080.0}, {"date": "2021-01-29", "close": 0.195, "volume": 12800.0}, {"date": "2021-02-01", "close": 0.195, "volume": 10000.0}, {"date": "2021-02-02", "close": 0.2, "volume": 21230.0}, {"date": "2021-02-03", "close": 0.215, "volume": 186003.0}, {"date": "2021-02-04", "close": 0.235, "volume": 230726.0}, {"date": "2021-02-05", "close": 0.22, "volume": 903814.0}, {"date": "2021-02-08", "close": 0.205, "volume": 427905.0}, {"date": "2021-02-09", "close": 0.21, "volume": 243211.0}, {"date": "2021-02-10", "close": 0.195, "volume": 269845.0}, {"date": "2021-02-11", "close": 0.205, "volume": 178480.0}, {"date": "2021-02-12", "close": 0.2, "volume": 293222.0}, {"date": "2021-02-15", "close": 0.205, "volume": 195954.0}, {"date": "2021-02-16", "close": 0.22, "volume": 216801.0}, {"date": "2021-02-18", "close": 0.21, "volume": 59756.0}, {"date": "2021-02-19", "close": 0.195, "volume": 501847.0}, {"date": "2021-02-22", "close": 0.2, "volume": 192934.0}, {"date": "2021-02-23", "close": 0.19, "volume": 139100.0}, {"date": "2021-02-24", "close": 0.19, "volume": 75000.0}, {"date": "2021-02-25", "close": 0.235, "volume": 7888871.0}, {"date": "2021-02-26", "close": 0.23, "volume": 931351.0}, {"date": "2021-03-01", "close": 0.25, "volume": 410753.0}, {"date": "2021-03-02", "close": 0.24, "volume": 243360.0}, {"date": "2021-03-03", "close": 0.235, "volume": 419099.0}, {"date": "2021-03-04", "close": 0.23, "volume": 219372.0}, {"date": "2021-03-05", "close": 0.22, "volume": 228654.0}, {"date": "2021-03-08", "close": 0.205, "volume": 279900.0}, {"date": "2021-03-09", "close": 0.22, "volume": 200277.0}, {"date": "2021-03-10", "close": 0.23, "volume": 153730.0}, {"date": "2021-03-11", "close": 0.215, "volume": 68202.0}, {"date": "2021-03-12", "close": 0.215, "volume": 227952.0}, {"date": "2021-03-15", "close": 0.225, "volume": 92522.0}, {"date": "2021-03-16", "close": 0.22, "volume": 226962.0}, {"date": "2021-03-17", "close": 0.22, "volume": 34818.0}, {"date": "2021-03-18", "close": 0.21, "volume": 3893.0}, {"date": "2021-03-19", "close": 0.22, "volume": 160671.0}, {"date": "2021-03-22", "close": 0.23, "volume": 424855.0}, {"date": "2021-03-23", "close": 0.23, "volume": 69766.0}, {"date": "2021-03-24", "close": 0.23, "volume": 38690.0}, {"date": "2021-03-25", "close": 0.22, "volume": 102568.0}, {"date": "2021-03-26", "close": 0.22, "volume": 45000.0}, {"date": "2021-03-29", "close": 0.21, "volume": 167265.0}, {"date": "2021-03-30", "close": 0.205, "volume": 262226.0}, {"date": "2021-03-31", "close": 0.21, "volume": 96689.0}, {"date": "2021-04-01", "close": 0.215, "volume": 89807.0}, {"date": "2021-04-06", "close": 0.215, "volume": 211078.0}, {"date": "2021-04-07", "close": 0.22, "volume": 125046.0}, {"date": "2021-04-08", "close": 0.225, "volume": 121332.0}, {"date": "2021-04-09", "close": 0.225, "volume": 1460.0}, {"date": "2021-04-12", "close": 0.24, "volume": 164014.0}, {"date": "2021-04-13", "close": 0.25, "volume": 227546.0}, {"date": "2021-04-14", "close": 0.245, "volume": 110732.0}, {"date": "2021-04-15", "close": 0.25, "volume": 260608.0}, {"date": "2021-04-16", "close": 0.25, "volume": 200262.0}, {"date": "2021-04-19", "close": 0.25, "volume": 256517.0}, {"date": "2021-04-20", "close": 0.245, "volume": 76501.0}, {"date": "2021-04-21", "close": 0.215, "volume": 790709.0}, {"date": "2021-04-22", "close": 0.24, "volume": 43958.0}, {"date": "2021-04-23", "close": 0.23, "volume": 144614.0}, {"date": "2021-04-26", "close": 0.235, "volume": 1000.0}, {"date": "2021-04-27", "close": 0.24, "volume": 91434.0}, {"date": "2021-04-28", "close": 0.24, "volume": 73270.0}, {"date": "2021-04-29", "close": 0.24, "volume": 23000.0}, {"date": "2021-04-30", "close": 0.25, "volume": 339763.0}, {"date": "2021-05-03", "close": 0.23, "volume": 181145.0}, {"date": "2021-05-04", "close": 0.235, "volume": 47525.0}, {"date": "2021-05-05", "close": 0.225, "volume": 88210.0}, {"date": "2021-05-06", "close": 0.225, "volume": 661.0}, {"date": "2021-05-07", "close": 0.225, "volume": 125468.0}, {"date": "2021-05-10", "close": 0.235, "volume": 57071.0}, {"date": "2021-05-11", "close": 0.235, "volume": 45722.0}, {"date": "2021-05-12", "close": 0.235, "volume": 26.0}, {"date": "2021-05-13", "close": 0.23, "volume": 3007.0}, {"date": "2021-05-14", "close": 0.25, "volume": 136722.0}, {"date": "2021-05-17", "close": 0.24, "volume": 137537.0}, {"date": "2021-05-18", "close": 0.25, "volume": 327977.0}, {"date": "2021-05-19", "close": 0.25, "volume": 74727.0}, {"date": "2021-05-20", "close": 0.245, "volume": 119389.0}, {"date": "2021-05-21", "close": 0.24, "volume": 168516.0}, {"date": "2021-05-24", "close": 0.23, "volume": 179157.0}, {"date": "2021-05-25", "close": 0.23, "volume": 25220.0}, {"date": "2021-05-26", "close": 0.23, "volume": 157357.0}, {"date": "2021-05-27", "close": 0.235, "volume": 78162.0}, {"date": "2021-05-28", "close": 0.24, "volume": 90542.0}, {"date": "2021-05-31", "close": 0.245, "volume": 104649.0}, {"date": "2021-06-01", "close": 0.24, "volume": 70583.0}, {"date": "2021-06-02", "close": 0.235, "volume": 25736.0}, {"date": "2021-06-03", "close": 0.235, "volume": 54123.0}, {"date": "2021-06-04", "close": 0.23, "volume": 343143.0}, {"date": "2021-06-07", "close": 0.225, "volume": 240439.0}, {"date": "2021-06-08", "close": 0.225, "volume": 146527.0}, {"date": "2021-06-09", "close": 0.225, "volume": 75055.0}, {"date": "2021-06-10", "close": 0.23, "volume": 12720.0}, {"date": "2021-06-11", "close": 0.23, "volume": 35925.0}, {"date": "2021-06-15", "close": 0.22, "volume": 195505.0}, {"date": "2021-06-16", "close": 0.22, "volume": 33352.0}, {"date": "2021-06-17", "close": 0.225, "volume": 17223.0}, {"date": "2021-06-18", "close": 0.22, "volume": 70973.0}, {"date": "2021-06-21", "close": 0.22, "volume": 195312.0}, {"date": "2021-06-22", "close": 0.215, "volume": 203609.0}, {"date": "2021-06-23", "close": 0.22, "volume": 111067.0}, {"date": "2021-06-24", "close": 0.225, "volume": 37481.0}, {"date": "2021-06-25", "close": 0.225, "volume": 27020.0}, {"date": "2021-06-28", "close": 0.225, "volume": 21598.0}, {"date": "2021-06-29", "close": 0.22, "volume": 74371.0}, {"date": "2021-06-30", "close": 0.225, "volume": 45068.0}, {"date": "2021-07-01", "close": 0.22, "volume": 64111.0}, {"date": "2021-07-02", "close": 0.225, "volume": 61210.0}, {"date": "2021-07-05", "close": 0.23, "volume": 54207.0}, {"date": "2021-07-06", "close": 0.22, "volume": 54027.0}, {"date": "2021-07-07", "close": 0.24, "volume": 339100.0}, {"date": "2021-07-08", "close": 0.245, "volume": 85538.0}, {"date": "2021-07-09", "close": 0.245, "volume": 165129.0}, {"date": "2021-07-12", "close": 0.255, "volume": 306428.0}, {"date": "2021-07-13", "close": 0.24, "volume": 165456.0}, {"date": "2021-07-14", "close": 0.235, "volume": 44745.0}, {"date": "2021-07-15", "close": 0.24, "volume": 224404.0}, {"date": "2021-07-16", "close": 0.24, "volume": 95317.0}, {"date": "2021-07-19", "close": 0.235, "volume": 37317.0}, {"date": "2021-07-20", "close": 0.225, "volume": 460873.0}, {"date": "2021-07-21", "close": 0.23, "volume": 53.0}, {"date": "2021-07-22", "close": 0.23, "volume": 661.0}, {"date": "2021-07-23", "close": 0.23, "volume": 5339.0}, {"date": "2021-07-26", "close": 0.245, "volume": 66460.0}, {"date": "2021-07-27", "close": 0.235, "volume": 3855.0}, {"date": "2021-07-28", "close": 0.24, "volume": 231397.0}, {"date": "2021-07-29", "close": 0.235, "volume": 154623.0}, {"date": "2021-07-30", "close": 0.245, "volume": 13439.0}, {"date": "2021-08-02", "close": 0.24, "volume": 97195.0}, {"date": "2021-08-03", "close": 0.245, "volume": 204129.0}, {"date": "2021-08-04", "close": 0.25, "volume": 2000.0}, {"date": "2021-08-05", "close": 0.25, "volume": 152240.0}, {"date": "2021-08-06", "close": 0.245, "volume": 108418.0}, {"date": "2021-08-09", "close": 0.265, "volume": 165852.0}, {"date": "2021-08-10", "close": 0.28, "volume": 78008.0}, {"date": "2021-08-11", "close": 0.255, "volume": 68531.0}, {"date": "2021-08-12", "close": 0.255, "volume": 53917.0}, {"date": "2021-08-13", "close": 0.26, "volume": 11083.0}, {"date": "2021-08-16", "close": 0.275, "volume": 93724.0}, {"date": "2021-08-17", "close": 0.28, "volume": 70750.0}, {"date": "2021-08-18", "close": 0.275, "volume": 82598.0}, {"date": "2021-08-19", "close": 0.27, "volume": 168239.0}, {"date": "2021-08-20", "close": 0.28, "volume": 60686.0}, {"date": "2021-08-23", "close": 0.28, "volume": 134421.0}, {"date": "2021-08-24", "close": 0.28, "volume": 155702.0}, {"date": "2021-08-25", "close": 0.275, "volume": 41478.0}, {"date": "2021-08-26", "close": 0.32, "volume": 2444815.0}, {"date": "2021-08-27", "close": 0.3, "volume": 551041.0}, {"date": "2021-08-30", "close": 0.3, "volume": 561634.0}, {"date": "2021-08-31", "close": 0.31, "volume": 25200.0}, {"date": "2021-09-01", "close": 0.315, "volume": 113794.0}, {"date": "2021-09-02", "close": 0.315, "volume": 67015.0}, {"date": "2021-09-03", "close": 0.33, "volume": 222202.0}, {"date": "2021-09-06", "close": 0.35, "volume": 534224.0}, {"date": "2021-09-07", "close": 0.34, "volume": 264170.0}, {"date": "2021-09-08", "close": 0.35, "volume": 148932.0}, {"date": "2021-09-09", "close": 0.335, "volume": 156992.0}, {"date": "2021-09-10", "close": 0.34, "volume": 48350.0}, {"date": "2021-09-13", "close": 0.34, "volume": 184831.0}, {"date": "2021-09-14", "close": 0.34, "volume": 218606.0}, {"date": "2021-09-15", "close": 0.34, "volume": 201920.0}, {"date": "2021-09-16", "close": 0.35, "volume": 221395.0}, {"date": "2021-09-17", "close": 0.33, "volume": 391310.0}, {"date": "2021-09-20", "close": 0.295, "volume": 124222.0}, {"date": "2021-09-21", "close": 0.28, "volume": 213844.0}, {"date": "2021-09-22", "close": 0.29, "volume": 122912.0}, {"date": "2021-09-23", "close": 0.3, "volume": 178281.0}, {"date": "2021-09-24", "close": 0.32, "volume": 111390.0}, {"date": "2021-09-27", "close": 0.295, "volume": 260341.0}, {"date": "2021-09-28", "close": 0.31, "volume": 91322.0}, {"date": "2021-09-29", "close": 0.3, "volume": 133411.0}, {"date": "2021-09-30", "close": 0.315, "volume": 164007.0}, {"date": "2021-10-01", "close": 0.315, "volume": 35682.0}, {"date": "2021-10-04", "close": 0.32, "volume": 117057.0}, {"date": "2021-10-05", "close": 0.335, "volume": 249278.0}, {"date": "2021-10-06", "close": 0.32, "volume": 117301.0}, {"date": "2021-10-07", "close": 0.32, "volume": 398531.0}, {"date": "2021-10-08", "close": 0.345, "volume": 71001.0}, {"date": "2021-10-11", "close": 0.35, "volume": 295692.0}, {"date": "2021-10-12", "close": 0.37, "volume": 315932.0}, {"date": "2021-10-13", "close": 0.435, "volume": 428467.0}, {"date": "2021-10-14", "close": 0.435, "volume": 129588.0}, {"date": "2021-10-15", "close": 0.43, "volume": 62513.0}, {"date": "2021-10-18", "close": 0.465, "volume": 134789.0}, {"date": "2021-10-19", "close": 0.475, "volume": 154842.0}, {"date": "2021-10-21", "close": 0.42, "volume": 294872.0}, {"date": "2021-10-22", "close": 0.44, "volume": 127108.0}, {"date": "2021-10-25", "close": 0.42, "volume": 114339.0}, {"date": "2021-10-26", "close": 0.41, "volume": 302762.0}, {"date": "2021-10-27", "close": 0.39, "volume": 252149.0}, {"date": "2021-10-28", "close": 0.38, "volume": 344872.0}, {"date": "2021-10-29", "close": 0.375, "volume": 416621.0}, {"date": "2021-11-01", "close": 0.39, "volume": 384304.0}, {"date": "2021-11-02", "close": 0.395, "volume": 186237.0}, {"date": "2021-11-03", "close": 0.38, "volume": 146477.0}, {"date": "2021-11-04", "close": 0.38, "volume": 125686.0}, {"date": "2021-11-05", "close": 0.38, "volume": 192041.0}, {"date": "2021-11-08", "close": 0.405, "volume": 367380.0}, {"date": "2021-11-09", "close": 0.415, "volume": 264532.0}, {"date": "2021-11-10", "close": 0.44, "volume": 114771.0}, {"date": "2021-11-11", "close": 0.4, "volume": 211775.0}, {"date": "2021-11-12", "close": 0.405, "volume": 141363.0}, {"date": "2021-11-15", "close": 0.42, "volume": 580428.0}, {"date": "2021-11-16", "close": 0.415, "volume": 152471.0}, {"date": "2021-11-17", "close": 0.415, "volume": 211396.0}, {"date": "2021-11-18", "close": 0.425, "volume": 243856.0}, {"date": "2021-11-19", "close": 0.42, "volume": 41396.0}, {"date": "2021-11-22", "close": 0.43, "volume": 210314.0}, {"date": "2021-11-23", "close": 0.43, "volume": 19437.0}, {"date": "2021-11-24", "close": 0.43, "volume": 136672.0}, {"date": "2021-11-25", "close": 0.425, "volume": 168628.0}, {"date": "2021-11-26", "close": 0.425, "volume": 271394.0}, {"date": "2021-11-29", "close": 0.405, "volume": 543495.0}, {"date": "2021-11-30", "close": 0.45, "volume": 300583.0}, {"date": "2021-12-01", "close": 0.42, "volume": 42500.0}, {"date": "2021-12-02", "close": 0.41, "volume": 144610.0}, {"date": "2021-12-03", "close": 0.445, "volume": 65035.0}, {"date": "2021-12-06", "close": 0.4, "volume": 250435.0}, {"date": "2021-12-07", "close": 0.345, "volume": 868208.0}, {"date": "2021-12-08", "close": 0.31, "volume": 570275.0}, {"date": "2021-12-09", "close": 0.34, "volume": 167988.0}, {"date": "2021-12-10", "close": 0.335, "volume": 156854.0}, {"date": "2021-12-13", "close": 0.335, "volume": 50947.0}, {"date": "2021-12-14", "close": 0.335, "volume": 42726.0}, {"date": "2021-12-15", "close": 0.35, "volume": 56139.0}, {"date": "2021-12-16", "close": 0.345, "volume": 44836.0}, {"date": "2021-12-17", "close": 0.335, "volume": 25826.0}, {"date": "2021-12-20", "close": 0.345, "volume": 40727.0}, {"date": "2021-12-21", "close": 0.355, "volume": 41770.0}, {"date": "2021-12-22", "close": 0.34, "volume": 49455.0}, {"date": "2021-12-23", "close": 0.34, "volume": 92959.0}, {"date": "2021-12-24", "close": 0.335, "volume": 69699.0}, {"date": "2021-12-29", "close": 0.335, "volume": 8751.0}, {"date": "2021-12-30", "close": 0.335, "volume": 29209.0}, {"date": "2021-12-31", "close": 0.345, "volume": 86287.0}, {"date": "2022-01-04", "close": 0.335, "volume": 172120.0}, {"date": "2022-01-05", "close": 0.35, "volume": 46023.0}, {"date": "2022-01-06", "close": 0.33, "volume": 118662.0}, {"date": "2022-01-07", "close": 0.325, "volume": 45981.0}, {"date": "2022-01-10", "close": 0.33, "volume": 59709.0}, {"date": "2022-01-11", "close": 0.325, "volume": 97564.0}, {"date": "2022-01-12", "close": 0.34, "volume": 99038.0}, {"date": "2022-01-13", "close": 0.4, "volume": 532567.0}, {"date": "2022-01-14", "close": 0.395, "volume": 374393.0}, {"date": "2022-01-17", "close": 0.375, "volume": 82099.0}, {"date": "2022-01-18", "close": 0.37, "volume": 45906.0}, {"date": "2022-01-19", "close": 0.36, "volume": 32016.0}, {"date": "2022-01-20", "close": 0.375, "volume": 8288.0}, {"date": "2022-01-21", "close": 0.35, "volume": 142924.0}, {"date": "2022-01-24", "close": 0.32, "volume": 320870.0}, {"date": "2022-01-25", "close": 0.325, "volume": 12536.0}, {"date": "2022-01-27", "close": 0.325, "volume": 164164.0}, {"date": "2022-01-28", "close": 0.325, "volume": 18204.0}, {"date": "2022-01-31", "close": 0.33, "volume": 81070.0}, {"date": "2022-02-01", "close": 0.35, "volume": 2753.0}, {"date": "2022-02-02", "close": 0.34, "volume": 1150.0}, {"date": "2022-02-03", "close": 0.34, "volume": 4657.0}, {"date": "2022-02-04", "close": 0.33, "volume": 87210.0}, {"date": "2022-02-07", "close": 0.325, "volume": 78407.0}, {"date": "2022-02-08", "close": 0.325, "volume": 119458.0}, {"date": "2022-02-09", "close": 0.32, "volume": 88683.0}, {"date": "2022-02-10", "close": 0.33, "volume": 92612.0}, {"date": "2022-02-14", "close": 0.32, "volume": 98698.0}, {"date": "2022-02-15", "close": 0.32, "volume": 19782.0}, {"date": "2022-02-16", "close": 0.32, "volume": 24598.0}, {"date": "2022-02-17", "close": 0.32, "volume": 21784.0}, {"date": "2022-02-18", "close": 0.32, "volume": 28177.0}, {"date": "2022-02-21", "close": 0.315, "volume": 2000.0}, {"date": "2022-02-22", "close": 0.315, "volume": 11464.0}, {"date": "2022-02-23", "close": 0.31, "volume": 253157.0}, {"date": "2022-02-24", "close": 0.31, "volume": 260667.0}, {"date": "2022-02-25", "close": 0.345, "volume": 291372.0}, {"date": "2022-02-28", "close": 0.355, "volume": 125194.0}, {"date": "2022-03-01", "close": 0.36, "volume": 81842.0}, {"date": "2022-03-02", "close": 0.365, "volume": 251459.0}, {"date": "2022-03-03", "close": 0.36, "volume": 147995.0}, {"date": "2022-03-04", "close": 0.34, "volume": 82734.0}, {"date": "2022-03-07", "close": 0.325, "volume": 28517.0}, {"date": "2022-03-08", "close": 0.325, "volume": 50590.0}, {"date": "2022-03-09", "close": 0.325, "volume": 21647.0}, {"date": "2022-03-10", "close": 0.33, "volume": 38132.0}, {"date": "2022-03-11", "close": 0.315, "volume": 63174.0}, {"date": "2022-03-14", "close": 0.32, "volume": 56496.0}, {"date": "2022-03-16", "close": 0.325, "volume": 20302.0}, {"date": "2022-03-17", "close": 0.315, "volume": 98385.0}, {"date": "2022-03-18", "close": 0.31, "volume": 62870.0}, {"date": "2022-03-21", "close": 0.305, "volume": 160249.0}, {"date": "2022-03-22", "close": 0.315, "volume": 103211.0}, {"date": "2022-03-23", "close": 0.31, "volume": 111075.0}, {"date": "2022-03-24", "close": 0.31, "volume": 196361.0}, {"date": "2022-03-28", "close": 0.315, "volume": 45923.0}, {"date": "2022-03-29", "close": 0.32, "volume": 85965.0}, {"date": "2022-03-30", "close": 0.325, "volume": 174339.0}, {"date": "2022-03-31", "close": 0.335, "volume": 29856.0}, {"date": "2022-04-01", "close": 0.37, "volume": 65570.0}, {"date": "2022-04-04", "close": 0.4, "volume": 420474.0}, {"date": "2022-04-05", "close": 0.39, "volume": 213006.0}, {"date": "2022-04-06", "close": 0.4, "volume": 109055.0}, {"date": "2022-04-07", "close": 0.4, "volume": 91567.0}, {"date": "2022-04-08", "close": 0.385, "volume": 52886.0}, {"date": "2022-04-11", "close": 0.38, "volume": 23024.0}, {"date": "2022-04-12", "close": 0.385, "volume": 33362.0}, {"date": "2022-04-13", "close": 0.3825, "volume": 9091.0}, {"date": "2022-04-14", "close": 0.38, "volume": 85428.0}, {"date": "2022-04-19", "close": 0.37, "volume": 74186.0}, {"date": "2022-04-20", "close": 0.365, "volume": 56784.0}, {"date": "2022-04-21", "close": 0.36, "volume": 51746.0}, {"date": "2022-04-22", "close": 0.355, "volume": 59685.0}, {"date": "2022-04-26", "close": 0.33, "volume": 256315.0}, {"date": "2022-04-27", "close": 0.325, "volume": 47098.0}, {"date": "2022-04-28", "close": 0.335, "volume": 173427.0}, {"date": "2022-04-29", "close": 0.32, "volume": 154114.0}, {"date": "2022-05-02", "close": 0.32, "volume": 62007.0}, {"date": "2022-05-03", "close": 0.325, "volume": 237174.0}, {"date": "2022-05-04", "close": 0.31, "volume": 230770.0}, {"date": "2022-05-05", "close": 0.31, "volume": 221329.0}, {"date": "2022-05-06", "close": 0.305, "volume": 112446.0}, {"date": "2022-05-09", "close": 0.29, "volume": 85228.0}, {"date": "2022-05-10", "close": 0.3, "volume": 37079.0}, {"date": "2022-05-11", "close": 0.28, "volume": 286110.0}, {"date": "2022-05-12", "close": 0.28, "volume": 90621.0}, {"date": "2022-05-13", "close": 0.31, "volume": 191677.0}, {"date": "2022-05-16", "close": 0.32, "volume": 950.0}, {"date": "2022-05-17", "close": 0.33, "volume": 1569.0}, {"date": "2022-05-18", "close": 0.3275, "volume": 21000.0}, {"date": "2022-05-19", "close": 0.305, "volume": 111617.0}, {"date": "2022-05-20", "close": 0.305, "volume": 157243.0}, {"date": "2022-05-23", "close": 0.31, "volume": 129279.0}, {"date": "2022-05-25", "close": 0.305, "volume": 6750.0}, {"date": "2022-05-26", "close": 0.31, "volume": 58334.0}, {"date": "2022-05-27", "close": 0.32, "volume": 6062.0}, {"date": "2022-05-30", "close": 0.32, "volume": 63710.0}, {"date": "2022-05-31", "close": 0.32, "volume": 269555.0}, {"date": "2022-06-02", "close": 0.32, "volume": 64693.0}, {"date": "2022-06-03", "close": 0.32, "volume": 50817.0}, {"date": "2022-06-06", "close": 0.32, "volume": 122322.0}, {"date": "2022-06-08", "close": 0.32, "volume": 43838.0}, {"date": "2022-06-09", "close": 0.32, "volume": 15151.0}, {"date": "2022-06-10", "close": 0.305, "volume": 135020.0}, {"date": "2022-06-14", "close": 0.27, "volume": 144063.0}, {"date": "2022-06-15", "close": 0.275, "volume": 118467.0}, {"date": "2022-06-16", "close": 0.275, "volume": 156474.0}, {"date": "2022-06-17", "close": 0.275, "volume": 25988.0}, {"date": "2022-06-20", "close": 0.29, "volume": 68186.0}, {"date": "2022-06-21", "close": 0.29, "volume": 3000.0}, {"date": "2022-06-22", "close": 0.28, "volume": 12000.0}, {"date": "2022-06-23", "close": 0.275, "volume": 49737.0}, {"date": "2022-06-24", "close": 0.275, "volume": 1134.0}, {"date": "2022-06-27", "close": 0.275, "volume": 86899.0}, {"date": "2022-06-28", "close": 0.28, "volume": 26305.0}, {"date": "2022-06-29", "close": 0.275, "volume": 4438.0}, {"date": "2022-06-30", "close": 0.27, "volume": 49613.0}, {"date": "2022-07-01", "close": 0.275, "volume": 6108.0}, {"date": "2022-07-04", "close": 0.31, "volume": 73247.0}, {"date": "2022-07-06", "close": 0.31, "volume": 3200.0}, {"date": "2022-07-07", "close": 0.305, "volume": 348.0}, {"date": "2022-07-11", "close": 0.305, "volume": 29577.0}, {"date": "2022-07-12", "close": 0.305, "volume": 10465.0}, {"date": "2022-07-13", "close": 0.305, "volume": 10815.0}, {"date": "2022-07-14", "close": 0.33, "volume": 83258.0}, {"date": "2022-07-15", "close": 0.345, "volume": 88042.0}, {"date": "2022-07-18", "close": 0.345, "volume": 57263.0}, {"date": "2022-07-19", "close": 0.38, "volume": 52259.0}, {"date": "2022-07-20", "close": 0.355, "volume": 8339.0}, {"date": "2022-07-21", "close": 0.365, "volume": 4005.0}, {"date": "2022-07-22", "close": 0.355, "volume": 70715.0}, {"date": "2022-07-25", "close": 0.35, "volume": 68341.0}, {"date": "2022-07-26", "close": 0.35, "volume": 1335.0}, {"date": "2022-07-27", "close": 0.365, "volume": 4500.0}, {"date": "2022-07-28", "close": 0.355, "volume": 2194.0}, {"date": "2022-07-29", "close": 0.33, "volume": 38292.0}, {"date": "2022-08-01", "close": 0.33, "volume": 2191.0}, {"date": "2022-08-03", "close": 0.365, "volume": 207196.0}, {"date": "2022-08-04", "close": 0.37, "volume": 32074.0}, {"date": "2022-08-05", "close": 0.365, "volume": 9196.0}, {"date": "2022-08-08", "close": 0.365, "volume": 13043.0}, {"date": "2022-08-09", "close": 0.36, "volume": 15601.0}, {"date": "2022-08-10", "close": 0.35, "volume": 32824.0}, {"date": "2022-08-11", "close": 0.34, "volume": 30095.0}, {"date": "2022-08-12", "close": 0.36, "volume": 777.0}, {"date": "2022-08-15", "close": 0.365, "volume": 44559.0}, {"date": "2022-08-16", "close": 0.36, "volume": 35764.0}, {"date": "2022-08-17", "close": 0.37, "volume": 84401.0}, {"date": "2022-08-18", "close": 0.375, "volume": 16838.0}, {"date": "2022-08-19", "close": 0.36, "volume": 2846.0}, {"date": "2022-08-22", "close": 0.35, "volume": 29977.0}, {"date": "2022-08-24", "close": 0.36, "volume": 11115.0}, {"date": "2022-08-25", "close": 0.38, "volume": 345425.0}, {"date": "2022-08-26", "close": 0.395, "volume": 30642.0}, {"date": "2022-08-29", "close": 0.38, "volume": 21879.0}, {"date": "2022-08-30", "close": 0.37, "volume": 3797.0}, {"date": "2022-08-31", "close": 0.37, "volume": 14671.0}, {"date": "2022-09-01", "close": 0.37, "volume": 9884.0}, {"date": "2022-09-02", "close": 0.38, "volume": 6006.0}, {"date": "2022-09-05", "close": 0.39, "volume": 25145.0}, {"date": "2022-09-06", "close": 0.365, "volume": 13452.0}, {"date": "2022-09-07", "close": 0.375, "volume": 10871.0}, {"date": "2022-09-08", "close": 0.385, "volume": 2605.0}, {"date": "2022-09-09", "close": 0.35, "volume": 75539.0}, {"date": "2022-09-12", "close": 0.34, "volume": 4385.0}, {"date": "2022-09-13", "close": 0.335, "volume": 126482.0}, {"date": "2022-09-14", "close": 0.33, "volume": 132074.0}, {"date": "2022-09-15", "close": 0.33, "volume": 2130.0}, {"date": "2022-09-16", "close": 0.33, "volume": 65890.0}, {"date": "2022-09-19", "close": 0.32, "volume": 14037.0}, {"date": "2022-09-20", "close": 0.325, "volume": 8633.0}, {"date": "2022-09-21", "close": 0.32, "volume": 19687.0}, {"date": "2022-09-23", "close": 0.32, "volume": 10323.0}, {"date": "2022-09-26", "close": 0.31, "volume": 99134.0}, {"date": "2022-09-27", "close": 0.305, "volume": 30415.0}, {"date": "2022-09-28", "close": 0.305, "volume": 12974.0}, {"date": "2022-09-29", "close": 0.3075, "volume": 15163.0}, {"date": "2022-09-30", "close": 0.3, "volume": 115218.0}, {"date": "2022-10-03", "close": 0.3, "volume": 58589.0}, {"date": "2022-10-04", "close": 0.3, "volume": 49774.0}, {"date": "2022-10-05", "close": 0.315, "volume": 4667.0}, {"date": "2022-10-06", "close": 0.315, "volume": 93011.0}, {"date": "2022-10-07", "close": 0.3, "volume": 24256.0}, {"date": "2022-10-10", "close": 0.3, "volume": 770.0}, {"date": "2022-10-11", "close": 0.3, "volume": 40485.0}, {"date": "2022-10-12", "close": 0.295, "volume": 1806.0}, {"date": "2022-10-13", "close": 0.305, "volume": 2.0}, {"date": "2022-10-14", "close": 0.315, "volume": 23.0}, {"date": "2022-10-17", "close": 0.3, "volume": 31070.0}, {"date": "2022-10-18", "close": 0.32, "volume": 52484.0}, {"date": "2022-10-19", "close": 0.31, "volume": 78536.0}, {"date": "2022-10-20", "close": 0.3, "volume": 28586.0}, {"date": "2022-10-21", "close": 0.295, "volume": 9128.0}, {"date": "2022-10-24", "close": 0.29, "volume": 32556.0}, {"date": "2022-10-25", "close": 0.295, "volume": 93354.0}, {"date": "2022-10-26", "close": 0.31, "volume": 3770.0}, {"date": "2022-10-27", "close": 0.295, "volume": 2134.0}, {"date": "2022-10-28", "close": 0.295, "volume": 399.0}, {"date": "2022-11-03", "close": 0.31, "volume": 1731.0}, {"date": "2022-11-07", "close": 0.31, "volume": 41441.0}, {"date": "2022-11-08", "close": 0.33, "volume": 1630.0}, {"date": "2022-11-09", "close": 0.305, "volume": 2500.0}, {"date": "2022-11-10", "close": 0.305, "volume": 7138.0}, {"date": "2022-11-11", "close": 0.31, "volume": 12318.0}, {"date": "2022-11-15", "close": 0.325, "volume": 25953.0}, {"date": "2022-11-16", "close": 0.325, "volume": 21688.0}, {"date": "2022-11-17", "close": 0.32, "volume": 26428.0}, {"date": "2022-11-21", "close": 0.33, "volume": 6423.0}, {"date": "2022-11-23", "close": 0.34, "volume": 6566.0}, {"date": "2022-11-25", "close": 0.34, "volume": 20773.0}, {"date": "2022-11-29", "close": 0.32, "volume": 16000.0}, {"date": "2022-12-01", "close": 0.33, "volume": 22985.0}, {"date": "2022-12-02", "close": 0.335, "volume": 11142.0}, {"date": "2022-12-05", "close": 0.335, "volume": 6686.0}, {"date": "2022-12-06", "close": 0.32, "volume": 109184.0}, {"date": "2022-12-09", "close": 0.34, "volume": 184277.0}, {"date": "2022-12-13", "close": 0.34, "volume": 49631.0}, {"date": "2022-12-14", "close": 0.34, "volume": 2000.0}, {"date": "2022-12-15", "close": 0.34, "volume": 40248.0}, {"date": "2022-12-19", "close": 0.34, "volume": 64085.0}, {"date": "2022-12-20", "close": 0.34, "volume": 15754.0}, {"date": "2022-12-22", "close": 0.3275, "volume": 252492.0}, {"date": "2022-12-23", "close": 0.32, "volume": 16702.0}, {"date": "2022-12-28", "close": 0.315, "volume": 48673.0}, {"date": "2022-12-29", "close": 0.3, "volume": 197166.0}, {"date": "2023-01-03", "close": 0.305, "volume": 143.0}, {"date": "2023-01-06", "close": 0.31, "volume": 5000.0}, {"date": "2023-01-09", "close": 0.31, "volume": 3000.0}, {"date": "2023-01-10", "close": 0.315, "volume": 307.0}, {"date": "2023-01-11", "close": 0.315, "volume": 119558.0}, {"date": "2023-01-12", "close": 0.33, "volume": 8678.0}, {"date": "2023-01-13", "close": 0.335, "volume": 8129.0}, {"date": "2023-01-16", "close": 0.34, "volume": 30167.0}, {"date": "2023-01-17", "close": 0.335, "volume": 30409.0}, {"date": "2023-01-19", "close": 0.34, "volume": 10324.0}, {"date": "2023-01-20", "close": 0.355, "volume": 63591.0}, {"date": "2023-01-23", "close": 0.33, "volume": 1357.0}, {"date": "2023-01-24", "close": 0.34, "volume": 43626.0}, {"date": "2023-01-25", "close": 0.345, "volume": 20000.0}, {"date": "2023-01-27", "close": 0.325, "volume": 25451.0}, {"date": "2023-01-30", "close": 0.34, "volume": 42740.0}, {"date": "2023-01-31", "close": 0.34, "volume": 127653.0}, {"date": "2023-02-01", "close": 0.345, "volume": 11367.0}, {"date": "2023-02-02", "close": 0.315, "volume": 113275.0}, {"date": "2023-02-03", "close": 0.32, "volume": 92519.0}, {"date": "2023-02-06", "close": 0.32, "volume": 67643.0}, {"date": "2023-02-07", "close": 0.315, "volume": 49522.0}, {"date": "2023-02-08", "close": 0.315, "volume": 137499.0}, {"date": "2023-02-09", "close": 0.31, "volume": 88651.0}, {"date": "2023-02-13", "close": 0.31, "volume": 2901.0}, {"date": "2023-02-14", "close": 0.31, "volume": 16100.0}, {"date": "2023-02-15", "close": 0.31, "volume": 1388.0}, {"date": "2023-02-16", "close": 0.315, "volume": 1.0}, {"date": "2023-02-17", "close": 0.31, "volume": 14999.0}, {"date": "2023-02-20", "close": 0.31, "volume": 30846.0}, {"date": "2023-02-21", "close": 0.265, "volume": 559023.0}, {"date": "2023-02-22", "close": 0.26, "volume": 394940.0}, {"date": "2023-02-23", "close": 0.255, "volume": 284448.0}, {"date": "2023-02-24", "close": 0.265, "volume": 43415.0}, {"date": "2023-02-27", "close": 0.27, "volume": 62962.0}, {"date": "2023-02-28", "close": 0.27, "volume": 2150.0}, {"date": "2023-03-01", "close": 0.275, "volume": 40019.0}, {"date": "2023-03-02", "close": 0.27, "volume": 1806.0}, {"date": "2023-03-03", "close": 0.27, "volume": 18927.0}, {"date": "2023-03-06", "close": 0.27, "volume": 1875.0}, {"date": "2023-03-08", "close": 0.265, "volume": 10490.0}, {"date": "2023-03-09", "close": 0.265, "volume": 38188.0}, {"date": "2023-03-10", "close": 0.265, "volume": 5204.0}, {"date": "2023-03-13", "close": 0.245, "volume": 43597.0}, {"date": "2023-03-14", "close": 0.235, "volume": 242598.0}, {"date": "2023-03-15", "close": 0.26, "volume": 33792.0}, {"date": "2023-03-16", "close": 0.26, "volume": 8004.0}, {"date": "2023-03-17", "close": 0.26, "volume": 3849.0}, {"date": "2023-03-20", "close": 0.26, "volume": 31385.0}, {"date": "2023-03-23", "close": 0.25, "volume": 50847.0}, {"date": "2023-03-24", "close": 0.25, "volume": 20.0}, {"date": "2023-03-29", "close": 0.26, "volume": 13296.0}, {"date": "2023-03-30", "close": 0.26, "volume": 16759.0}, {"date": "2023-03-31", "close": 0.26, "volume": 12558.0}, {"date": "2023-04-03", "close": 0.255, "volume": 14233.0}, {"date": "2023-04-04", "close": 0.26, "volume": 50000.0}, {"date": "2023-04-06", "close": 0.26, "volume": 11751.0}, {"date": "2023-04-11", "close": 0.28, "volume": 5263.0}, {"date": "2023-04-12", "close": 0.265, "volume": 2142.0}, {"date": "2023-04-13", "close": 0.265, "volume": 23011.0}, {"date": "2023-04-14", "close": 0.265, "volume": 79247.0}, {"date": "2023-04-17", "close": 0.26, "volume": 201.0}, {"date": "2023-04-20", "close": 0.26, "volume": 1850.0}, {"date": "2023-04-21", "close": 0.26, "volume": 17958.0}, {"date": "2023-04-24", "close": 0.255, "volume": 100000.0}, {"date": "2023-04-26", "close": 0.25, "volume": 15.0}, {"date": "2023-04-27", "close": 0.26, "volume": 49735.0}, {"date": "2023-05-02", "close": 0.25, "volume": 16667.0}, {"date": "2023-05-03", "close": 0.25, "volume": 30000.0}, {"date": "2023-05-04", "close": 0.245, "volume": 53334.0}, {"date": "2023-05-05", "close": 0.25, "volume": 82.0}, {"date": "2023-05-08", "close": 0.24, "volume": 14182.0}, {"date": "2023-05-09", "close": 0.24, "volume": 23992.0}, {"date": "2023-05-10", "close": 0.245, "volume": 960.0}, {"date": "2023-05-11", "close": 0.2425, "volume": 226.0}, {"date": "2023-05-12", "close": 0.24, "volume": 1609.0}, {"date": "2023-05-15", "close": 0.235, "volume": 12185.0}, {"date": "2023-05-17", "close": 0.24, "volume": 31254.0}, {"date": "2023-05-18", "close": 0.24, "volume": 6800.0}, {"date": "2023-05-19", "close": 0.235, "volume": 92185.0}, {"date": "2023-05-22", "close": 0.235, "volume": 2084.0}, {"date": "2023-05-23", "close": 0.225, "volume": 184130.0}, {"date": "2023-05-25", "close": 0.225, "volume": 30708.0}, {"date": "2023-05-26", "close": 0.225, "volume": 75000.0}, {"date": "2023-05-29", "close": 0.225, "volume": 62222.0}, {"date": "2023-05-30", "close": 0.225, "volume": 109079.0}, {"date": "2023-05-31", "close": 0.235, "volume": 10470.0}, {"date": "2023-06-01", "close": 0.24, "volume": 135.0}, {"date": "2023-06-02", "close": 0.24, "volume": 5031.0}, {"date": "2023-06-06", "close": 0.23, "volume": 58276.0}, {"date": "2023-06-07", "close": 0.245, "volume": 305.0}, {"date": "2023-06-08", "close": 0.255, "volume": 44401.0}, {"date": "2023-06-09", "close": 0.23, "volume": 31123.0}, {"date": "2023-06-13", "close": 0.23, "volume": 2500.0}, {"date": "2023-06-15", "close": 0.23, "volume": 15502.0}, {"date": "2023-06-16", "close": 0.23, "volume": 2284.0}, {"date": "2023-06-19", "close": 0.23, "volume": 2869.0}, {"date": "2023-06-21", "close": 0.23, "volume": 18358.0}, {"date": "2023-06-23", "close": 0.23, "volume": 76770.0}, {"date": "2023-06-26", "close": 0.21, "volume": 106987.0}, {"date": "2023-06-27", "close": 0.22, "volume": 99797.0}, {"date": "2023-06-28", "close": 0.23, "volume": 16255.0}, {"date": "2023-06-29", "close": 0.23, "volume": 25.0}, {"date": "2023-06-30", "close": 0.23, "volume": 27009.0}, {"date": "2023-07-03", "close": 0.25, "volume": 80020.0}, {"date": "2023-07-04", "close": 0.23, "volume": 40101.0}, {"date": "2023-07-05", "close": 0.23, "volume": 274.0}, {"date": "2023-07-06", "close": 0.23, "volume": 37.0}, {"date": "2023-07-07", "close": 0.24, "volume": 171170.0}, {"date": "2023-07-10", "close": 0.25, "volume": 118406.0}, {"date": "2023-07-12", "close": 0.24, "volume": 201.0}, {"date": "2023-07-13", "close": 0.235, "volume": 518.0}, {"date": "2023-07-18", "close": 0.245, "volume": 18113.0}, {"date": "2023-07-20", "close": 0.24, "volume": 9343.0}, {"date": "2023-07-24", "close": 0.245, "volume": 20001.0}, {"date": "2023-07-25", "close": 0.245, "volume": 52.0}, {"date": "2023-07-26", "close": 0.24, "volume": 63799.0}, {"date": "2023-07-27", "close": 0.24, "volume": 376.0}, {"date": "2023-07-31", "close": 0.245, "volume": 13233.0}, {"date": "2023-08-01", "close": 0.245, "volume": 6794.0}, {"date": "2023-08-02", "close": 0.24, "volume": 13255.0}, {"date": "2023-08-03", "close": 0.235, "volume": 2299.0}, {"date": "2023-08-07", "close": 0.235, "volume": 39527.0}, {"date": "2023-08-08", "close": 0.22, "volume": 38545.0}, {"date": "2023-08-09", "close": 0.22, "volume": 19.0}, {"date": "2023-08-10", "close": 0.22, "volume": 63306.0}, {"date": "2023-08-11", "close": 0.225, "volume": 5000.0}, {"date": "2023-08-14", "close": 0.225, "volume": 4458.0}, {"date": "2023-08-15", "close": 0.225, "volume": 4449.0}, {"date": "2023-08-16", "close": 0.225, "volume": 5128.0}, {"date": "2023-08-18", "close": 0.215, "volume": 16075.0}, {"date": "2023-08-22", "close": 0.21, "volume": 20766.0}, {"date": "2023-08-23", "close": 0.205, "volume": 84415.0}, {"date": "2023-08-24", "close": 0.23, "volume": 255656.0}, {"date": "2023-08-25", "close": 0.235, "volume": 703.0}, {"date": "2023-08-28", "close": 0.23, "volume": 7410.0}, {"date": "2023-08-29", "close": 0.23, "volume": 1365.0}, {"date": "2023-08-30", "close": 0.215, "volume": 132810.0}, {"date": "2023-08-31", "close": 0.235, "volume": 100091.0}, {"date": "2023-09-01", "close": 0.21, "volume": 5655.0}, {"date": "2023-09-04", "close": 0.23, "volume": 6437.0}, {"date": "2023-09-05", "close": 0.215, "volume": 3301.0}, {"date": "2023-09-08", "close": 0.22, "volume": 27213.0}, {"date": "2023-09-11", "close": 0.22, "volume": 2.0}, {"date": "2023-09-12", "close": 0.22, "volume": 30039.0}, {"date": "2023-09-13", "close": 0.215, "volume": 166.0}, {"date": "2023-09-18", "close": 0.23, "volume": 39146.0}, {"date": "2023-09-19", "close": 0.225, "volume": 9252.0}, {"date": "2023-09-20", "close": 0.225, "volume": 176.0}, {"date": "2023-09-21", "close": 0.22, "volume": 9805.0}, {"date": "2023-09-25", "close": 0.235, "volume": 10469.0}, {"date": "2023-09-26", "close": 0.22, "volume": 103602.0}, {"date": "2023-09-27", "close": 0.22, "volume": 43296.0}, {"date": "2023-09-28", "close": 0.22, "volume": 6.0}, {"date": "2023-09-29", "close": 0.21, "volume": 12431.0}, {"date": "2023-10-02", "close": 0.205, "volume": 37400.0}, {"date": "2023-10-04", "close": 0.205, "volume": 900.0}, {"date": "2023-10-05", "close": 0.205, "volume": 4150.0}, {"date": "2023-10-10", "close": 0.21, "volume": 25.0}, {"date": "2023-10-11", "close": 0.21, "volume": 29301.0}, {"date": "2023-10-12", "close": 0.2, "volume": 26783.0}, {"date": "2023-10-13", "close": 0.22, "volume": 4545.0}, {"date": "2023-10-16", "close": 0.2, "volume": 49068.0}, {"date": "2023-10-17", "close": 0.22, "volume": 67736.0}, {"date": "2023-10-18", "close": 0.225, "volume": 17477.0}, {"date": "2023-10-19", "close": 0.225, "volume": 2850.0}, {"date": "2023-10-20", "close": 0.22, "volume": 3030.0}, {"date": "2023-10-23", "close": 0.21, "volume": 14281.0}, {"date": "2023-10-24", "close": 0.2, "volume": 84682.0}, {"date": "2023-10-26", "close": 0.2, "volume": 6025.0}, {"date": "2023-10-27", "close": 0.215, "volume": 1.0}, {"date": "2023-10-30", "close": 0.215, "volume": 9.0}, {"date": "2023-11-03", "close": 0.21, "volume": 9500.0}, {"date": "2023-11-06", "close": 0.205, "volume": 1818.0}, {"date": "2023-11-08", "close": 0.205, "volume": 15810.0}, {"date": "2023-11-09", "close": 0.205, "volume": 9771.0}, {"date": "2023-11-10", "close": 0.21, "volume": 48.0}, {"date": "2023-11-13", "close": 0.205, "volume": 25344.0}, {"date": "2023-11-15", "close": 0.205, "volume": 33281.0}, {"date": "2023-11-16", "close": 0.2075, "volume": 4761.0}, {"date": "2023-11-17", "close": 0.2075, "volume": 5.0}, {"date": "2023-11-20", "close": 0.21, "volume": 2640.0}, {"date": "2023-11-21", "close": 0.21, "volume": 50157.0}, {"date": "2023-11-23", "close": 0.24, "volume": 329613.0}, {"date": "2023-11-24", "close": 0.25, "volume": 23485.0}, {"date": "2023-11-27", "close": 0.245, "volume": 7781.0}, {"date": "2023-11-28", "close": 0.24, "volume": 119.0}, {"date": "2023-11-29", "close": 0.24, "volume": 383.0}, {"date": "2023-11-30", "close": 0.25, "volume": 646.0}, {"date": "2023-12-01", "close": 0.24, "volume": 3916.0}, {"date": "2023-12-04", "close": 0.24, "volume": 20010.0}, {"date": "2023-12-05", "close": 0.25, "volume": 18038.0}, {"date": "2023-12-07", "close": 0.245, "volume": 355.0}, {"date": "2023-12-11", "close": 0.235, "volume": 65369.0}, {"date": "2023-12-12", "close": 0.24, "volume": 12503.0}, {"date": "2023-12-13", "close": 0.23, "volume": 3322.0}, {"date": "2023-12-14", "close": 0.245, "volume": 45167.0}, {"date": "2023-12-18", "close": 0.26, "volume": 120310.0}, {"date": "2023-12-19", "close": 0.27, "volume": 72562.0}, {"date": "2023-12-22", "close": 0.26, "volume": 3161.0}, {"date": "2023-12-27", "close": 0.255, "volume": 3007.0}, {"date": "2023-12-28", "close": 0.255, "volume": 12434.0}, {"date": "2023-12-29", "close": 0.255, "volume": 8566.0}, {"date": "2024-01-02", "close": 0.255, "volume": 10251.0}, {"date": "2024-01-05", "close": 0.26, "volume": 20618.0}, {"date": "2024-01-08", "close": 0.265, "volume": 78.0}, {"date": "2024-01-11", "close": 0.255, "volume": 1537.0}, {"date": "2024-01-12", "close": 0.255, "volume": 2250.0}, {"date": "2024-01-15", "close": 0.26, "volume": 303.0}, {"date": "2024-01-16", "close": 0.255, "volume": 3846.0}, {"date": "2024-01-17", "close": 0.255, "volume": 3995.0}, {"date": "2024-01-19", "close": 0.26, "volume": 106737.0}, {"date": "2024-01-22", "close": 0.255, "volume": 5003.0}, {"date": "2024-01-23", "close": 0.255, "volume": 10000.0}, {"date": "2024-01-24", "close": 0.26, "volume": 10.0}, {"date": "2024-01-29", "close": 0.26, "volume": 3.0}, {"date": "2024-01-30", "close": 0.26, "volume": 40010.0}, {"date": "2024-01-31", "close": 0.255, "volume": 2200.0}, {"date": "2024-02-01", "close": 0.255, "volume": 15002.0}, {"date": "2024-02-02", "close": 0.255, "volume": 1490.0}, {"date": "2024-02-05", "close": 0.265, "volume": 60674.0}, {"date": "2024-02-06", "close": 0.25, "volume": 7094.0}, {"date": "2024-02-07", "close": 0.26, "volume": 2991.0}, {"date": "2024-02-08", "close": 0.27, "volume": 31085.0}, {"date": "2024-02-12", "close": 0.26, "volume": 510.0}, {"date": "2024-02-13", "close": 0.25, "volume": 45349.0}, {"date": "2024-02-16", "close": 0.255, "volume": 49408.0}, {"date": "2024-02-19", "close": 0.255, "volume": 2.0}, {"date": "2024-02-20", "close": 0.255, "volume": 7090.0}, {"date": "2024-02-21", "close": 0.25, "volume": 52004.0}, {"date": "2024-02-22", "close": 0.27, "volume": 165512.0}, {"date": "2024-02-23", "close": 0.265, "volume": 134290.0}, {"date": "2024-02-26", "close": 0.28, "volume": 152769.0}, {"date": "2024-02-27", "close": 0.28, "volume": 4092.0}, {"date": "2024-02-28", "close": 0.275, "volume": 10912.0}, {"date": "2024-02-29", "close": 0.29, "volume": 65064.0}, {"date": "2024-03-01", "close": 0.305, "volume": 125070.0}, {"date": "2024-03-04", "close": 0.3, "volume": 67651.0}, {"date": "2024-03-05", "close": 0.3, "volume": 8879.0}, {"date": "2024-03-06", "close": 0.31, "volume": 3246.0}, {"date": "2024-03-07", "close": 0.325, "volume": 92.0}, {"date": "2024-03-08", "close": 0.315, "volume": 10.0}, {"date": "2024-03-11", "close": 0.3, "volume": 2928.0}, {"date": "2024-03-12", "close": 0.3, "volume": 150.0}, {"date": "2024-03-13", "close": 0.28, "volume": 3571.0}, {"date": "2024-03-14", "close": 0.27, "volume": 10156.0}, {"date": "2024-03-15", "close": 0.28, "volume": 5551.0}, {"date": "2024-03-18", "close": 0.27, "volume": 6619.0}, {"date": "2024-03-20", "close": 0.27, "volume": 2130.0}, {"date": "2024-03-21", "close": 0.28, "volume": 40550.0}, {"date": "2024-03-22", "close": 0.28, "volume": 5904.0}, {"date": "2024-03-25", "close": 0.275, "volume": 42529.0}, {"date": "2024-03-26", "close": 0.275, "volume": 520.0}, {"date": "2024-03-27", "close": 0.27, "volume": 266.0}, {"date": "2024-04-02", "close": 0.275, "volume": 2145.0}, {"date": "2024-04-03", "close": 0.28, "volume": 19223.0}, {"date": "2024-04-04", "close": 0.28, "volume": 483.0}, {"date": "2024-04-05", "close": 0.28, "volume": 11394.0}, {"date": "2024-04-08", "close": 0.27, "volume": 492.0}, {"date": "2024-04-09", "close": 0.28, "volume": 3390.0}, {"date": "2024-04-10", "close": 0.28, "volume": 709.0}, {"date": "2024-04-11", "close": 0.28, "volume": 4389.0}, {"date": "2024-04-12", "close": 0.28, "volume": 10442.0}, {"date": "2024-04-15", "close": 0.295, "volume": 177494.0}, {"date": "2024-04-16", "close": 0.335, "volume": 30549.0}, {"date": "2024-04-17", "close": 0.325, "volume": 162337.0}, {"date": "2024-04-18", "close": 0.31, "volume": 252.0}, {"date": "2024-04-19", "close": 0.31, "volume": 1603.0}, {"date": "2024-04-22", "close": 0.295, "volume": 11174.0}, {"date": "2024-04-23", "close": 0.295, "volume": 65687.0}, {"date": "2024-04-24", "close": 0.285, "volume": 17500.0}, {"date": "2024-04-29", "close": 0.31, "volume": 42543.0}, {"date": "2024-05-01", "close": 0.295, "volume": 4500.0}, {"date": "2024-05-02", "close": 0.31, "volume": 4063.0}, {"date": "2024-05-03", "close": 0.31, "volume": 18.0}, {"date": "2024-05-06", "close": 0.31, "volume": 15012.0}, {"date": "2024-05-08", "close": 0.3, "volume": 3237.0}, {"date": "2024-05-09", "close": 0.31, "volume": 1616.0}, {"date": "2024-05-10", "close": 0.3, "volume": 45665.0}, {"date": "2024-05-13", "close": 0.3, "volume": 4.0}, {"date": "2024-05-14", "close": 0.3, "volume": 2.0}, {"date": "2024-05-15", "close": 0.3, "volume": 4500.0}, {"date": "2024-05-16", "close": 0.31, "volume": 57590.0}, {"date": "2024-05-17", "close": 0.3, "volume": 56419.0}, {"date": "2024-05-20", "close": 0.295, "volume": 26811.0}, {"date": "2024-05-22", "close": 0.31, "volume": 62118.0}, {"date": "2024-05-23", "close": 0.32, "volume": 52279.0}, {"date": "2024-05-24", "close": 0.32, "volume": 305.0}, {"date": "2024-05-27", "close": 0.24, "volume": 563991.0}, {"date": "2024-05-28", "close": 0.23, "volume": 111141.0}, {"date": "2024-05-29", "close": 0.23, "volume": 56518.0}, {"date": "2024-05-30", "close": 0.2275, "volume": 20167.0}, {"date": "2024-06-03", "close": 0.235, "volume": 3095.0}, {"date": "2024-06-04", "close": 0.22, "volume": 224.0}, {"date": "2024-06-05", "close": 0.225, "volume": 20000.0}, {"date": "2024-06-06", "close": 0.225, "volume": 31778.0}, {"date": "2024-06-07", "close": 0.215, "volume": 39481.0}, {"date": "2024-06-11", "close": 0.215, "volume": 33071.0}, {"date": "2024-06-12", "close": 0.215, "volume": 5339.0}, {"date": "2024-06-14", "close": 0.21, "volume": 85506.0}, {"date": "2024-06-17", "close": 0.205, "volume": 4811.0}, {"date": "2024-06-18", "close": 0.215, "volume": 38.0}, {"date": "2024-06-19", "close": 0.21, "volume": 66100.0}, {"date": "2024-06-20", "close": 0.205, "volume": 66727.0}, {"date": "2024-06-21", "close": 0.195, "volume": 7457.0}, {"date": "2024-06-24", "close": 0.21, "volume": 12521.0}, {"date": "2024-06-25", "close": 0.2, "volume": 308271.0}, {"date": "2024-06-26", "close": 0.21, "volume": 68313.0}, {"date": "2024-06-28", "close": 0.2, "volume": 36515.0}, {"date": "2024-07-01", "close": 0.2, "volume": 82733.0}, {"date": "2024-07-02", "close": 0.2, "volume": 9489.0}, {"date": "2024-07-03", "close": 0.2, "volume": 10045.0}, {"date": "2024-07-04", "close": 0.2, "volume": 94888.0}, {"date": "2024-07-05", "close": 0.19, "volume": 50000.0}, {"date": "2024-07-08", "close": 0.19, "volume": 283.0}, {"date": "2024-07-09", "close": 0.19, "volume": 8665.0}, {"date": "2024-07-10", "close": 0.19, "volume": 15630.0}, {"date": "2024-07-11", "close": 0.19, "volume": 179468.0}, {"date": "2024-07-12", "close": 0.185, "volume": 85467.0}, {"date": "2024-07-15", "close": 0.185, "volume": 39093.0}, {"date": "2024-07-16", "close": 0.185, "volume": 26287.0}, {"date": "2024-07-17", "close": 0.185, "volume": 344.0}, {"date": "2024-07-18", "close": 0.1875, "volume": 31369.0}, {"date": "2024-07-19", "close": 0.19, "volume": 54121.0}, {"date": "2024-07-22", "close": 0.19, "volume": 12267.0}, {"date": "2024-07-23", "close": 0.19, "volume": 15341.0}, {"date": "2024-07-24", "close": 0.19, "volume": 32656.0}, {"date": "2024-07-25", "close": 0.18, "volume": 149668.0}, {"date": "2024-07-26", "close": 0.19, "volume": 157079.0}, {"date": "2024-07-29", "close": 0.19, "volume": 9176.0}, {"date": "2024-07-30", "close": 0.19, "volume": 131.0}, {"date": "2024-07-31", "close": 0.18, "volume": 50000.0}, {"date": "2024-08-01", "close": 0.185, "volume": 10328.0}, {"date": "2024-08-02", "close": 0.185, "volume": 91268.0}, {"date": "2024-08-05", "close": 0.19, "volume": 98749.0}, {"date": "2024-08-07", "close": 0.19, "volume": 34647.0}, {"date": "2024-08-08", "close": 0.185, "volume": 5712.0}, {"date": "2024-08-09", "close": 0.185, "volume": 20384.0}, {"date": "2024-08-12", "close": 0.19, "volume": 5363.0}, {"date": "2024-08-13", "close": 0.185, "volume": 2162.0}, {"date": "2024-08-14", "close": 0.19, "volume": 21.0}, {"date": "2024-08-15", "close": 0.18, "volume": 27390.0}, {"date": "2024-08-16", "close": 0.18, "volume": 14176.0}, {"date": "2024-08-19", "close": 0.185, "volume": 61450.0}, {"date": "2024-08-20", "close": 0.175, "volume": 5286.0}, {"date": "2024-08-21", "close": 0.185, "volume": 35367.0}, {"date": "2024-08-22", "close": 0.185, "volume": 5532.0}, {"date": "2024-08-23", "close": 0.185, "volume": 1683.0}, {"date": "2024-08-26", "close": 0.185, "volume": 12833.0}, {"date": "2024-08-27", "close": 0.1825, "volume": 18920.0}, {"date": "2024-08-28", "close": 0.185, "volume": 62.0}, {"date": "2024-08-29", "close": 0.18, "volume": 45719.0}, {"date": "2024-08-30", "close": 0.18, "volume": 1.0}, {"date": "2024-09-02", "close": 0.18, "volume": 5564.0}, {"date": "2024-09-03", "close": 0.185, "volume": 54.0}, {"date": "2024-09-04", "close": 0.18, "volume": 17.0}, {"date": "2024-09-05", "close": 0.175, "volume": 28536.0}, {"date": "2024-09-09", "close": 0.175, "volume": 14022.0}, {"date": "2024-09-10", "close": 0.17, "volume": 54876.0}, {"date": "2024-09-11", "close": 0.165, "volume": 46577.0}, {"date": "2024-09-13", "close": 0.175, "volume": 90833.0}, {"date": "2024-09-16", "close": 0.19, "volume": 10477.0}, {"date": "2024-09-19", "close": 0.19, "volume": 74558.0}, {"date": "2024-09-20", "close": 0.1875, "volume": 98822.0}, {"date": "2024-09-23", "close": 0.185, "volume": 8.0}, {"date": "2024-09-24", "close": 0.185, "volume": 20664.0}, {"date": "2024-09-25", "close": 0.19, "volume": 31.0}, {"date": "2024-09-26", "close": 0.185, "volume": 1500.0}, {"date": "2024-09-30", "close": 0.19, "volume": 21351.0}, {"date": "2024-10-02", "close": 0.19, "volume": 3000.0}, {"date": "2024-10-07", "close": 0.19, "volume": 43.0}, {"date": "2024-10-09", "close": 0.19, "volume": 1156.0}, {"date": "2024-10-10", "close": 0.185, "volume": 2.0}, {"date": "2024-10-11", "close": 0.185, "volume": 10704.0}, {"date": "2024-10-14", "close": 0.185, "volume": 107.0}, {"date": "2024-10-15", "close": 0.18, "volume": 86132.0}, {"date": "2024-10-16", "close": 0.17, "volume": 31689.0}, {"date": "2024-10-17", "close": 0.17, "volume": 43027.0}, {"date": "2024-10-18", "close": 0.17, "volume": 12532.0}, {"date": "2024-10-21", "close": 0.17, "volume": 10646.0}, {"date": "2024-10-22", "close": 0.165, "volume": 48.0}, {"date": "2024-10-23", "close": 0.17, "volume": 5898.0}, {"date": "2024-10-24", "close": 0.165, "volume": 6000.0}, {"date": "2024-10-25", "close": 0.17, "volume": 2431.0}, {"date": "2024-10-28", "close": 0.165, "volume": 84540.0}, {"date": "2024-10-29", "close": 0.165, "volume": 249.0}, {"date": "2024-10-30", "close": 0.165, "volume": 2000.0}, {"date": "2024-10-31", "close": 0.165, "volume": 36842.0}, {"date": "2024-11-04", "close": 0.165, "volume": 1854.0}, {"date": "2024-11-06", "close": 0.165, "volume": 465.0}, {"date": "2024-11-07", "close": 0.165, "volume": 7356.0}, {"date": "2024-11-08", "close": 0.165, "volume": 8510.0}, {"date": "2024-11-11", "close": 0.165, "volume": 25848.0}, {"date": "2024-11-12", "close": 0.16, "volume": 2527.0}, {"date": "2024-11-13", "close": 0.16, "volume": 32176.0}, {"date": "2024-11-15", "close": 0.16, "volume": 21173.0}, {"date": "2024-11-18", "close": 0.1625, "volume": 38.0}, {"date": "2024-11-20", "close": 0.16, "volume": 265704.0}, {"date": "2024-11-22", "close": 0.15, "volume": 15257.0}, {"date": "2024-11-25", "close": 0.155, "volume": 11336.0}, {"date": "2024-11-26", "close": 0.16, "volume": 1007.0}, {"date": "2024-11-27", "close": 0.145, "volume": 1178.0}, {"date": "2024-11-28", "close": 0.16, "volume": 58.0}, {"date": "2024-11-29", "close": 0.155, "volume": 27475.0}, {"date": "2024-12-02", "close": 0.145, "volume": 60880.0}, {"date": "2024-12-03", "close": 0.145, "volume": 248832.0}, {"date": "2024-12-05", "close": 0.155, "volume": 6044.0}, {"date": "2024-12-09", "close": 0.15, "volume": 835.0}, {"date": "2024-12-10", "close": 0.145, "volume": 47.0}, {"date": "2024-12-11", "close": 0.16, "volume": 85348.0}, {"date": "2024-12-12", "close": 0.155, "volume": 30603.0}, {"date": "2024-12-16", "close": 0.16, "volume": 11.0}, {"date": "2024-12-18", "close": 0.16, "volume": 4.0}, {"date": "2024-12-19", "close": 0.155, "volume": 2101.0}, {"date": "2024-12-20", "close": 0.155, "volume": 9543.0}, {"date": "2024-12-23", "close": 0.16, "volume": 5490.0}, {"date": "2024-12-27", "close": 0.16, "volume": 1250.0}, {"date": "2024-12-30", "close": 0.16, "volume": 46.0}, {"date": "2025-01-02", "close": 0.16, "volume": 13.0}, {"date": "2025-01-03", "close": 0.155, "volume": 5002.0}, {"date": "2025-01-06", "close": 0.16, "volume": 8609.0}, {"date": "2025-01-07", "close": 0.16, "volume": 1180.0}, {"date": "2025-01-08", "close": 0.155, "volume": 9900.0}, {"date": "2025-01-09", "close": 0.16, "volume": 2414.0}, {"date": "2025-01-10", "close": 0.145, "volume": 49309.0}, {"date": "2025-01-13", "close": 0.145, "volume": 1186.0}, {"date": "2025-01-14", "close": 0.145, "volume": 1371.0}, {"date": "2025-01-20", "close": 0.15, "volume": 7409.0}, {"date": "2025-01-23", "close": 0.155, "volume": 18.0}, {"date": "2025-01-24", "close": 0.155, "volume": 91303.0}, {"date": "2025-01-28", "close": 0.17, "volume": 12480.0}, {"date": "2025-01-29", "close": 0.165, "volume": 9712.0}, {"date": "2025-01-30", "close": 0.16, "volume": 1.0}, {"date": "2025-01-31", "close": 0.16, "volume": 1.0}, {"date": "2025-02-03", "close": 0.16, "volume": 26.0}, {"date": "2025-02-04", "close": 0.17, "volume": 6503.0}, {"date": "2025-02-06", "close": 0.17, "volume": 5506.0}, {"date": "2025-02-07", "close": 0.16, "volume": 1.0}, {"date": "2025-02-10", "close": 0.17, "volume": 96.0}, {"date": "2025-02-11", "close": 0.17, "volume": 2612.0}, {"date": "2025-02-14", "close": 0.16, "volume": 26756.0}, {"date": "2025-02-17", "close": 0.16, "volume": 172.0}, {"date": "2025-02-21", "close": 0.16, "volume": 85600.0}, {"date": "2025-02-24", "close": 0.165, "volume": 8371.0}, {"date": "2025-02-25", "close": 0.14, "volume": 190260.0}, {"date": "2025-02-26", "close": 0.135, "volume": 26506.0}, {"date": "2025-02-27", "close": 0.14, "volume": 206831.0}, {"date": "2025-02-28", "close": 0.14, "volume": 20171.0}, {"date": "2025-03-03", "close": 0.135, "volume": 22035.0}, {"date": "2025-03-04", "close": 0.135, "volume": 184500.0}, {"date": "2025-03-06", "close": 0.14, "volume": 106554.0}, {"date": "2025-03-07", "close": 0.14, "volume": 7151.0}, {"date": "2025-03-10", "close": 0.17, "volume": 138927.0}, {"date": "2025-03-11", "close": 0.165, "volume": 15742.0}, {"date": "2025-03-12", "close": 0.155, "volume": 6.0}, {"date": "2025-03-13", "close": 0.15, "volume": 12996.0}, {"date": "2025-03-14", "close": 0.16, "volume": 3080.0}, {"date": "2025-03-17", "close": 0.16, "volume": 7.0}, {"date": "2025-03-20", "close": 0.165, "volume": 109419.0}, {"date": "2025-03-24", "close": 0.145, "volume": 42.0}, {"date": "2025-03-25", "close": 0.16, "volume": 30245.0}, {"date": "2025-03-27", "close": 0.155, "volume": 3601.0}, {"date": "2025-03-31", "close": 0.15, "volume": 1057.0}, {"date": "2025-04-07", "close": 0.14, "volume": 75805.0}, {"date": "2025-04-08", "close": 0.16, "volume": 107180.0}, {"date": "2025-04-10", "close": 0.16, "volume": 3000.0}, {"date": "2025-04-11", "close": 0.15, "volume": 6911.0}, {"date": "2025-04-15", "close": 0.17, "volume": 199567.0}, {"date": "2025-04-16", "close": 0.165, "volume": 10000.0}, {"date": "2025-04-22", "close": 0.16, "volume": 4.0}, {"date": "2025-04-24", "close": 0.155, "volume": 13.0}, {"date": "2025-04-30", "close": 0.16, "volume": 202909.0}, {"date": "2025-05-01", "close": 0.16, "volume": 987.0}, {"date": "2025-05-05", "close": 0.16, "volume": 6380.0}, {"date": "2025-05-06", "close": 0.165, "volume": 3793.0}, {"date": "2025-05-09", "close": 0.155, "volume": 1802.0}, {"date": "2025-05-12", "close": 0.155, "volume": 13265.0}, {"date": "2025-05-13", "close": 0.165, "volume": 1000.0}, {"date": "2025-05-14", "close": 0.155, "volume": 6519.0}, {"date": "2025-05-15", "close": 0.165, "volume": 2222.0}, {"date": "2025-05-16", "close": 0.14, "volume": 326164.0}, {"date": "2025-05-19", "close": 0.145, "volume": 69350.0}, {"date": "2025-05-21", "close": 0.155, "volume": 175940.0}, {"date": "2025-05-22", "close": 0.15, "volume": 33600.0}, {"date": "2025-05-23", "close": 0.15, "volume": 11573.0}, {"date": "2025-05-26", "close": 0.15, "volume": 316153.0}, {"date": "2025-05-27", "close": 0.155, "volume": 101263.0}, {"date": "2025-05-28", "close": 0.15, "volume": 130229.0}, {"date": "2025-05-29", "close": 0.15, "volume": 160.0}, {"date": "2025-05-30", "close": 0.16, "volume": 8000.0}, {"date": "2025-06-02", "close": 0.16, "volume": 3.0}, {"date": "2025-06-04", "close": 0.155, "volume": 132580.0}, {"date": "2025-06-05", "close": 0.15, "volume": 5881.0}, {"date": "2025-06-06", "close": 0.16, "volume": 6006.0}, {"date": "2025-06-10", "close": 0.155, "volume": 49691.0}, {"date": "2025-06-12", "close": 0.15, "volume": 1004.0}, {"date": "2025-06-13", "close": 0.15, "volume": 10000.0}, {"date": "2025-06-17", "close": 0.15, "volume": 81495.0}, {"date": "2025-06-19", "close": 0.155, "volume": 10003.0}, {"date": "2025-06-20", "close": 0.15, "volume": 5000.0}, {"date": "2025-06-24", "close": 0.15, "volume": 178420.0}, {"date": "2025-06-25", "close": 0.15, "volume": 162893.0}, {"date": "2025-06-26", "close": 0.145, "volume": 9838.0}, {"date": "2025-06-27", "close": 0.155, "volume": 98553.0}, {"date": "2025-06-30", "close": 0.155, "volume": 58861.0}, {"date": "2025-07-01", "close": 0.155, "volume": 14967.0}, {"date": "2025-07-03", "close": 0.16, "volume": 16192.0}, {"date": "2025-07-07", "close": 0.16, "volume": 4.0}, {"date": "2025-07-08", "close": 0.155, "volume": 34115.0}, {"date": "2025-07-09", "close": 0.15, "volume": 10000.0}, {"date": "2025-07-10", "close": 0.15, "volume": 106.0}, {"date": "2025-07-14", "close": 0.15, "volume": 7.0}, {"date": "2025-07-15", "close": 0.15, "volume": 10171.0}, {"date": "2025-07-16", "close": 0.15, "volume": 10003.0}, {"date": "2025-07-21", "close": 0.15, "volume": 20287.0}, {"date": "2025-07-23", "close": 0.15, "volume": 95958.0}, {"date": "2025-07-25", "close": 0.19, "volume": 428364.0}, {"date": "2025-07-28", "close": 0.19, "volume": 108060.0}, {"date": "2025-07-29", "close": 0.19, "volume": 40294.0}, {"date": "2025-07-30", "close": 0.185, "volume": 110528.0}, {"date": "2025-08-01", "close": 0.18, "volume": 79.0}, {"date": "2025-08-04", "close": 0.18, "volume": 5.0}, {"date": "2025-08-05", "close": 0.175, "volume": 3500.0}, {"date": "2025-08-06", "close": 0.18, "volume": 129086.0}, {"date": "2025-08-08", "close": 0.18, "volume": 4895.0}, {"date": "2025-08-11", "close": 0.17, "volume": 71202.0}, {"date": "2025-08-12", "close": 0.18, "volume": 12342.0}, {"date": "2025-08-13", "close": 0.19, "volume": 52603.0}, {"date": "2025-08-14", "close": 0.185, "volume": 2449.0}, {"date": "2025-08-15", "close": 0.185, "volume": 21096.0}, {"date": "2025-08-18", "close": 0.19, "volume": 6381.0}, {"date": "2025-08-19", "close": 0.19, "volume": 49.0}, {"date": "2025-08-25", "close": 0.2, "volume": 142563.0}, {"date": "2025-08-26", "close": 0.195, "volume": 171717.0}, {"date": "2025-08-27", "close": 0.2, "volume": 427609.0}, {"date": "2025-09-01", "close": 0.19, "volume": 133.0}, {"date": "2025-09-02", "close": 0.195, "volume": 116590.0}, {"date": "2025-09-05", "close": 0.2, "volume": 11932.0}, {"date": "2025-09-08", "close": 0.19, "volume": 30676.0}, {"date": "2025-09-10", "close": 0.19, "volume": 25307.0}, {"date": "2025-09-12", "close": 0.18, "volume": 58678.0}, {"date": "2025-09-16", "close": 0.18, "volume": 84946.0}, {"date": "2025-09-17", "close": 0.19, "volume": 46154.0}, {"date": "2025-09-19", "close": 0.19, "volume": 141672.0}, {"date": "2025-09-22", "close": 0.185, "volume": 22211.0}, {"date": "2025-09-23", "close": 0.175, "volume": 34753.0}, {"date": "2025-09-24", "close": 0.19, "volume": 99513.0}, {"date": "2025-09-25", "close": 0.185, "volume": 55278.0}, {"date": "2025-09-26", "close": 0.185, "volume": 55000.0}, {"date": "2025-09-29", "close": 0.18, "volume": 2626.0}, {"date": "2025-10-01", "close": 0.18, "volume": 2929.0}, {"date": "2025-10-08", "close": 0.175, "volume": 5305.0}, {"date": "2025-10-13", "close": 0.175, "volume": 30089.0}, {"date": "2025-10-14", "close": 0.17, "volume": 4911.0}, {"date": "2025-10-15", "close": 0.16, "volume": 70812.0}, {"date": "2025-10-16", "close": 0.175, "volume": 20049.0}, {"date": "2025-10-17", "close": 0.18, "volume": 79838.0}, {"date": "2025-10-20", "close": 0.18, "volume": 677.0}, {"date": "2025-10-21", "close": 0.18, "volume": 2869.0}, {"date": "2025-10-22", "close": 0.18, "volume": 10910.0}, {"date": "2025-10-29", "close": 0.175, "volume": 5445.0}, {"date": "2025-11-05", "close": 0.17, "volume": 47500.0}, {"date": "2025-11-07", "close": 0.17, "volume": 7550.0}, {"date": "2025-11-10", "close": 0.18, "volume": 100028.0}, {"date": "2025-11-12", "close": 0.17, "volume": 73772.0}, {"date": "2025-11-13", "close": 0.17, "volume": 110363.0}, {"date": "2025-11-14", "close": 0.165, "volume": 13737.0}, {"date": "2025-11-17", "close": 0.16, "volume": 1093.0}, {"date": "2025-11-18", "close": 0.165, "volume": 6540.0}, {"date": "2025-11-25", "close": 0.165, "volume": 50.0}, {"date": "2025-11-26", "close": 0.16, "volume": 42665.0}, {"date": "2025-11-27", "close": 0.15, "volume": 15370.0}, {"date": "2025-12-01", "close": 0.15, "volume": 22422.0}, {"date": "2025-12-02", "close": 0.15, "volume": 13289.0}, {"date": "2025-12-03", "close": 0.15, "volume": 6166.0}, {"date": "2025-12-04", "close": 0.15, "volume": 60301.0}, {"date": "2025-12-05", "close": 0.15, "volume": 19663.0}, {"date": "2025-12-08", "close": 0.15, "volume": 23724.0}, {"date": "2025-12-09", "close": 0.15, "volume": 29137.0}, {"date": "2025-12-11", "close": 0.15, "volume": 5369.0}, {"date": "2025-12-17", "close": 0.155, "volume": 8400.0}, {"date": "2025-12-22", "close": 0.15, "volume": 11110.0}, {"date": "2025-12-29", "close": 0.15, "volume": 10950.0}, {"date": "2025-12-31", "close": 0.15, "volume": 4411.0}, {"date": "2026-01-02", "close": 0.15, "volume": 5021.0}, {"date": "2026-01-05", "close": 0.15, "volume": 13550.0}, {"date": "2026-01-06", "close": 0.145, "volume": 10439.0}, {"date": "2026-01-07", "close": 0.14, "volume": 10817.0}, {"date": "2026-01-09", "close": 0.15, "volume": 25184.0}, {"date": "2026-01-12", "close": 0.145, "volume": 44350.0}, {"date": "2026-01-15", "close": 0.15, "volume": 35020.0}, {"date": "2026-01-16", "close": 0.16, "volume": 218431.0}, {"date": "2026-01-19", "close": 0.16, "volume": 3.0}, {"date": "2026-01-20", "close": 0.145, "volume": 9690.0}, {"date": "2026-01-22", "close": 0.155, "volume": 140000.0}, {"date": "2026-01-23", "close": 0.14, "volume": 149123.0}, {"date": "2026-01-30", "close": 0.14, "volume": 7401.0}, {"date": "2026-02-04", "close": 0.15, "volume": 10042.0}, {"date": "2026-02-06", "close": 0.15, "volume": 20.0}, {"date": "2026-02-09", "close": 0.15, "volume": 5.0}, {"date": "2026-02-10", "close": 0.135, "volume": 70520.0}, {"date": "2026-02-11", "close": 0.15, "volume": 3500.0}, {"date": "2026-02-12", "close": 0.15, "volume": 20.0}, {"date": "2026-02-16", "close": 0.15, "volume": 5.0}, {"date": "2026-02-18", "close": 0.14, "volume": 150000.0}, {"date": "2026-02-19", "close": 0.14, "volume": 56688.0}, {"date": "2026-02-20", "close": 0.14, "volume": 22.0}, {"date": "2026-02-23", "close": 0.15, "volume": 158162.0}, {"date": "2026-02-24", "close": 0.15, "volume": 40568.0}, {"date": "2026-02-26", "close": 0.11, "volume": 585378.0}, {"date": "2026-02-27", "close": 0.115, "volume": 272986.0}, {"date": "2026-03-02", "close": 0.115, "volume": 140542.0}, {"date": "2026-03-03", "close": 0.13, "volume": 100286.0}, {"date": "2026-03-04", "close": 0.13, "volume": 5.0}, {"date": "2026-03-05", "close": 0.125, "volume": 2975.0}, {"date": "2026-03-06", "close": 0.14, "volume": 802029.0}, {"date": "2026-03-09", "close": 0.135, "volume": 28604.0}, {"date": "2026-03-10", "close": 0.135, "volume": 132191.0}, {"date": "2026-03-12", "close": 0.135, "volume": 9000.0}, {"date": "2026-03-13", "close": 0.14, "volume": 145773.0}, {"date": "2026-03-16", "close": 0.135, "volume": 128240.0}, {"date": "2026-03-18", "close": 0.13, "volume": 165829.0}, {"date": "2026-03-23", "close": 0.13, "volume": 90000.0}, {"date": "2026-03-24", "close": 0.135, "volume": 240370.0}, {"date": "2026-03-25", "close": 0.135, "volume": 1609.0}, {"date": "2026-03-26", "close": 0.135, "volume": 894574.0}, {"date": "2026-03-30", "close": 0.13, "volume": 93.0}, {"date": "2026-03-31", "close": 0.135, "volume": 7416.0}, {"date": "2026-04-01", "close": 0.13, "volume": 35393.0}, {"date": "2026-04-02", "close": 0.125, "volume": 68619.0}, {"date": "2026-04-07", "close": 0.125, "volume": 19825.0}, {"date": "2026-04-08", "close": 0.125, "volume": 4609.0}, {"date": "2026-04-13", "close": 0.125, "volume": 25717.0}, {"date": "2026-04-14", "close": 0.125, "volume": 2472.0}, {"date": "2026-04-15", "close": 0.12, "volume": 88737.0}, {"date": "2026-04-17", "close": 0.12, "volume": 31877.0}, {"date": "2026-04-20", "close": 0.115, "volume": 14287.0}, {"date": "2026-04-24", "close": 0.115, "volume": 15553.0}, {"date": "2026-04-27", "close": 0.115, "volume": 6185.0}, {"date": "2026-04-28", "close": 0.115, "volume": 33.0}, {"date": "2026-04-30", "close": 0.11, "volume": 8163.0}, {"date": "2026-05-01", "close": 0.12, "volume": 25000.0}, {"date": "2026-05-04", "close": 0.115, "volume": 145019.0}, {"date": "2026-05-05", "close": 0.11, "volume": 127374.0}, {"date": "2026-05-08", "close": 0.11, "volume": 29.0}, {"date": "2026-05-11", "close": 0.11, "volume": 95.0}, {"date": "2026-05-12", "close": 0.1, "volume": 255032.0}, {"date": "2026-05-13", "close": 0.105, "volume": 10947.0}, {"date": "2026-05-15", "close": 0.105, "volume": 41357.0}, {"date": "2026-05-18", "close": 0.11, "volume": 144807.0}, {"date": "2026-05-20", "close": 0.115, "volume": 19031.0}, {"date": "2026-05-22", "close": 0.105, "volume": 92941.0}, {"date": "2026-05-28", "close": 0.1, "volume": 9.0}, {"date": "2026-05-29", "close": 0.1, "volume": 12121.0}, {"date": "2026-06-01", "close": 0.1, "volume": 100005.0}, {"date": "2026-06-02", "close": 0.1, "volume": 152198.0}, {"date": "2026-06-03", "close": 0.098, "volume": 151931.0}, {"date": "2026-06-05", "close": 0.105, "volume": 85251.0}, {"date": "2026-06-09", "close": 0.11, "volume": 21.0}, {"date": "2026-06-11", "close": 0.105, "volume": 57606.0}, {"date": "2026-06-12", "close": 0.1, "volume": 8046.0}, {"date": "2026-06-16", "close": 0.1, "volume": 18811.0}, {"date": "2026-06-17", "close": 0.11, "volume": 55470.0}, {"date": "2026-06-18", "close": 0.1, "volume": 65581.0}, {"date": "2026-06-19", "close": 0.09, "volume": 150932.0}, {"date": "2026-06-22", "close": 0.098, "volume": 20016.0}, {"date": "2026-06-23", "close": 0.1, "volume": 112360.0}, {"date": "2026-06-24", "close": 0.1, "volume": 25000.0}, {"date": "2026-06-25", "close": 0.094, "volume": 43188.0}, {"date": "2026-06-29", "close": 0.09, "volume": 209642.0}, {"date": "2026-06-30", "close": 0.09, "volume": 647939.0}, {"date": "2026-07-06", "close": 0.09, "volume": 3200.0}, {"date": "2026-07-07", "close": 0.086, "volume": 19105.0}, {"date": "2026-07-08", "close": 0.089, "volume": 118395.0}, {"date": "2026-07-13", "close": 0.085, "volume": 7504.0}, {"date": "2026-07-24", "close": 0.087, "volume": 11191.0}, {"date": "2026-08-13", "close": 0.089, "volume": 54.0}, {"date": "2026-08-17", "close": 0.08, "volume": 49164.0}, {"date": "2026-08-18", "close": 0.085, "volume": 8487.0}, {"date": "2026-08-19", "close": 0.087, "volume": 23.0}, {"date": "2026-08-20", "close": 0.079, "volume": 53926.0}, {"date": "2026-08-21", "close": 0.07, "volume": 220510.0}, {"date": "2026-08-24", "close": 0.064, "volume": 97315.0}, {"date": "2026-08-25", "close": 0.065, "volume": 193006.0}, {"date": "2026-08-26", "close": 0.062, "volume": 6054.0}, {"date": "2026-08-28", "close": 0.062, "volume": 22453.0}, {"date": "2026-09-01", "close": 0.064, "volume": 14400.0}, {"date": "2026-09-02", "close": 0.065, "volume": 112856.0}, {"date": "2026-09-03", "close": 0.0645, "volume": 10654.0}, {"date": "2026-09-04", "close": 0.064, "volume": 185702.0}, {"date": "2026-09-07", "close": 0.064, "volume": 226941.0}, {"date": "2026-09-08", "close": 0.065, "volume": 195000.0}, {"date": "2026-09-09", "close": 0.065, "volume": 10000.0}, {"date": "2026-09-11", "close": 0.069, "volume": 7391.0}, {"date": "2026-09-14", "close": 0.069, "volume": 6.0}, {"date": "2026-09-16", "close": 0.069, "volume": 12000.0}, {"date": "2026-09-17", "close": 0.069, "volume": 12074.0}], "refreshing": true}