{"ticker": "CAQ", "overview": {"name": "CAQ Holdings Limited", "country": "Australia", "industry": "Real Estate Management & Development"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "CAQ", "has_prices": true, "as_of": "2025-08-19", "last": 0.009, "prev_close": 0.007, "change": 0.001999999999999999, "change_pct": 0.2857142857142856, "session_volume": 23.0, "vwap_5": 0.007001079938959972, "vwap_20": 0.008137135800701552, "vwap_60": 0.021232556030328018, "vwap_250": 0.024689505851991103, "high_52w": 0.22, "low_52w": 0.005, "avg_volume_20": 83814.0, "sessions": 400, "market_cap": null}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NEW_LISTING", "reason": null, "counterparty": null, "old_value": "", "new_value": "CAQ", "effective": "", "evidence": "CAQ appeared in the ASX universe as CAQ Holdings Limited", "source_url": "", "applied": 1, "detected_at": "2026-09-10T03:15:23.847179"}]}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-02", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities/Appendix 4C Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157225-6A1353306"}, {"date": "2026-11-02", "form": "Company Administration", "title": "Details of Auditor Appointment/Resignation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157224-6A1353305"}, {"date": "2026-10-16", "form": "Other", "title": "Long Term Suspended Entities", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149447-3A704308"}, {"date": "2026-07-31", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities/Appendix 4C Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03117022-6A1336874"}, {"date": "2026-07-10", "form": "Other", "title": "Long Term Suspended Entities", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03110026-2A1683938"}], "performance": {"ticker": "CAQ", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2005-07-25", "close": 3.4, "volume": 86543.0}, {"date": "2005-07-26", "close": 3.9, "volume": 107376.0}, {"date": "2005-07-27", "close": 3.6, "volume": 36024.0}, {"date": "2005-07-28", "close": 3.8, "volume": 22916.0}, {"date": "2005-07-29", "close": 3.9, "volume": 2775.0}, {"date": "2005-08-01", "close": 3.9, "volume": 14150.0}, {"date": "2005-08-02", "close": 4.0, "volume": 3275.0}, {"date": "2005-08-03", "close": 4.1, "volume": 13000.0}, {"date": "2005-08-04", "close": 4.2, "volume": 10881.0}, {"date": "2005-08-05", "close": 5.4, "volume": 23073.0}, {"date": "2005-08-08", "close": 5.2, "volume": 43437.0}, {"date": "2005-08-09", "close": 5.4, "volume": 11891.0}, {"date": "2005-08-10", "close": 5.4, "volume": 5849.0}, {"date": "2005-08-11", "close": 5.6, "volume": 6964.0}, {"date": "2005-08-12", "close": 5.6, "volume": 3925.0}, {"date": "2005-08-15", "close": 5.8, "volume": 24765.0}, {"date": "2005-08-16", "close": 5.5, "volume": 21858.0}, {"date": "2005-08-17", "close": 5.6, "volume": 4774.0}, {"date": "2005-08-18", "close": 5.8, "volume": 1488.0}, {"date": "2005-08-19", "close": 5.9, "volume": 9462.0}, {"date": "2005-08-22", "close": 5.9, "volume": 2860.0}, {"date": "2005-08-23", "close": 5.9, "volume": 5240.0}, {"date": "2005-08-24", "close": 5.8, "volume": 4275.0}, {"date": "2005-08-25", "close": 5.7, "volume": 4700.0}, {"date": "2005-08-26", "close": 5.7, "volume": 8441.0}, {"date": "2005-08-29", "close": 5.9, "volume": 13477.0}, {"date": "2005-08-30", "close": 6.3, "volume": 30383.0}, {"date": "2005-08-31", "close": 6.3, "volume": 3361.0}, {"date": "2005-09-01", "close": 6.1, "volume": 5775.0}, {"date": "2005-09-02", "close": 6.8, "volume": 14184.0}, {"date": "2005-09-05", "close": 7.1, "volume": 24782.0}, {"date": "2005-09-06", "close": 6.9, "volume": 10403.0}, {"date": "2005-09-07", "close": 6.9, "volume": 5889.0}, {"date": "2005-09-08", "close": 6.9, "volume": 4186.0}, {"date": "2005-09-09", "close": 7.0, "volume": 2554.0}, {"date": "2005-09-12", "close": 7.0, "volume": 9915.0}, {"date": "2005-09-13", "close": 6.9, "volume": 5750.0}, {"date": "2005-09-14", "close": 6.8, "volume": 15190.0}, {"date": "2005-09-15", "close": 6.9, "volume": 16984.0}, {"date": "2005-09-16", "close": 6.7, "volume": 11381.0}, {"date": "2005-09-19", "close": 6.8, "volume": 28297.0}, {"date": "2005-09-20", "close": 6.5, "volume": 15053.0}, {"date": "2005-09-21", "close": 6.4, "volume": 1258.0}, {"date": "2005-09-22", "close": 6.6, "volume": 7648.0}, {"date": "2005-09-23", "close": 6.7, "volume": 14315.0}, {"date": "2005-09-26", "close": 6.8, "volume": 12499.0}, {"date": "2005-09-28", "close": 6.4, "volume": 3650.0}, {"date": "2005-09-29", "close": 6.2, "volume": 4050.0}, {"date": "2005-09-30", "close": 6.2, "volume": 15995.0}, {"date": "2005-10-04", "close": 6.1, "volume": 3375.0}, {"date": "2005-10-05", "close": 6.0, "volume": 8692.0}, {"date": "2005-10-06", "close": 6.0, "volume": 5613.0}, {"date": "2005-10-07", "close": 6.0, "volume": 8983.0}, {"date": "2005-10-10", "close": 5.9, "volume": 4777.0}, {"date": "2005-10-11", "close": 6.0, "volume": 5225.0}, {"date": "2005-10-12", "close": 6.0, "volume": 3125.0}, {"date": "2005-10-13", "close": 5.9, "volume": 3040.0}, {"date": "2005-10-14", "close": 5.6, "volume": 5458.0}, {"date": "2005-10-17", "close": 5.4, "volume": 9789.0}, {"date": "2005-10-18", "close": 5.6, "volume": 3250.0}, {"date": "2005-10-19", "close": 5.4, "volume": 5167.0}, {"date": "2005-10-20", "close": 5.6, "volume": 23536.0}, {"date": "2005-10-21", "close": 5.4, "volume": 5200.0}, {"date": "2005-10-25", "close": 5.6, "volume": 6322.0}, {"date": "2005-10-26", "close": 5.1, "volume": 6393.0}, {"date": "2005-10-27", "close": 5.2, "volume": 1257.0}, {"date": "2005-10-28", "close": 5.4, "volume": 4743.0}, {"date": "2005-10-31", "close": 5.4, "volume": 375.0}, {"date": "2005-11-01", "close": 5.4, "volume": 1000.0}, {"date": "2005-11-02", "close": 5.4, "volume": 1000.0}, {"date": "2005-11-04", "close": 5.4, "volume": 2500.0}, {"date": "2005-11-07", "close": 5.8, "volume": 8535.0}, {"date": "2005-11-08", "close": 6.0, "volume": 10150.0}, {"date": "2005-11-09", "close": 6.3, "volume": 20975.0}, {"date": "2005-11-10", "close": 6.2, "volume": 11917.0}, {"date": "2005-11-14", "close": 6.0, "volume": 12850.0}, {"date": "2005-11-15", "close": 5.9, "volume": 5063.0}, {"date": "2005-11-16", "close": 5.8, "volume": 1975.0}, {"date": "2005-11-17", "close": 5.9, "volume": 7287.0}, {"date": "2005-11-18", "close": 5.6, "volume": 2900.0}, {"date": "2005-11-21", "close": 5.4, "volume": 5350.0}, {"date": "2005-11-22", "close": 5.6, "volume": 7030.0}, {"date": "2005-11-23", "close": 5.4, "volume": 350.0}, {"date": "2005-11-24", "close": 5.6, "volume": 500.0}, {"date": "2005-11-25", "close": 5.6, "volume": 1900.0}, {"date": "2005-11-28", "close": 5.6, "volume": 350.0}, {"date": "2005-11-29", "close": 5.8, "volume": 5740.0}, {"date": "2005-11-30", "close": 5.8, "volume": 2410.0}, {"date": "2005-12-01", "close": 5.8, "volume": 9800.0}, {"date": "2005-12-02", "close": 5.8, "volume": 2050.0}, {"date": "2005-12-05", "close": 5.8, "volume": 4000.0}, {"date": "2005-12-06", "close": 5.8, "volume": 518.0}, {"date": "2005-12-07", "close": 5.6, "volume": 5600.0}, {"date": "2005-12-08", "close": 5.5, "volume": 2500.0}, {"date": "2005-12-09", "close": 5.8, "volume": 850.0}, {"date": "2005-12-14", "close": 5.5, "volume": 5125.0}, {"date": "2005-12-15", "close": 5.7, "volume": 2350.0}, {"date": "2005-12-16", "close": 5.6, "volume": 6500.0}, {"date": "2005-12-19", "close": 5.6, "volume": 2580.0}, {"date": "2005-12-20", "close": 5.6, "volume": 3107.0}, {"date": "2005-12-21", "close": 5.6, "volume": 1000.0}, {"date": "2005-12-22", "close": 5.6, "volume": 90.0}, {"date": "2005-12-23", "close": 5.5, "volume": 4963.0}, {"date": "2005-12-28", "close": 5.6, "volume": 2000.0}, {"date": "2005-12-29", "close": 5.6, "volume": 1500.0}, {"date": "2006-01-03", "close": 5.6, "volume": 4410.0}, {"date": "2006-01-04", "close": 5.7, "volume": 2000.0}, {"date": "2006-01-05", "close": 5.6, "volume": 250.0}, {"date": "2006-01-09", "close": 5.6, "volume": 550.0}, {"date": "2006-01-10", "close": 5.7, "volume": 2000.0}, {"date": "2006-01-16", "close": 5.7, "volume": 600.0}, {"date": "2006-01-17", "close": 5.7, "volume": 3025.0}, {"date": "2006-01-18", "close": 5.3, "volume": 2755.0}, {"date": "2006-01-19", "close": 5.6, "volume": 9470.0}, {"date": "2006-01-20", "close": 5.3, "volume": 375.0}, {"date": "2006-01-23", "close": 5.3, "volume": 875.0}, {"date": "2006-01-24", "close": 6.0, "volume": 16950.0}, {"date": "2006-01-25", "close": 5.7, "volume": 8913.0}, {"date": "2006-01-27", "close": 5.8, "volume": 2250.0}, {"date": "2006-01-30", "close": 5.7, "volume": 4725.0}, {"date": "2006-01-31", "close": 5.6, "volume": 1950.0}, {"date": "2006-02-01", "close": 5.6, "volume": 550.0}, {"date": "2006-02-02", "close": 5.6, "volume": 2250.0}, {"date": "2006-02-03", "close": 5.7, "volume": 1675.0}, {"date": "2006-02-07", "close": 5.5, "volume": 500.0}, {"date": "2006-02-08", "close": 5.4, "volume": 7392.0}, {"date": "2006-02-09", "close": 5.5, "volume": 1265.0}, {"date": "2006-02-10", "close": 5.6, "volume": 4413.0}, {"date": "2006-02-13", "close": 5.4, "volume": 1985.0}, {"date": "2006-02-14", "close": 4.8, "volume": 8150.0}, {"date": "2006-02-15", "close": 5.1, "volume": 7645.0}, {"date": "2006-02-17", "close": 4.8, "volume": 1025.0}, {"date": "2006-02-20", "close": 4.8, "volume": 1325.0}, {"date": "2006-02-21", "close": 4.7, "volume": 2178.0}, {"date": "2006-02-22", "close": 4.6, "volume": 2227.0}, {"date": "2006-02-23", "close": 4.7, "volume": 5850.0}, {"date": "2006-02-24", "close": 4.8, "volume": 4861.0}, {"date": "2006-02-27", "close": 5.2, "volume": 16950.0}, {"date": "2006-02-28", "close": 5.2, "volume": 8475.0}, {"date": "2006-03-01", "close": 5.3, "volume": 5250.0}, {"date": "2006-03-02", "close": 5.2, "volume": 750.0}, {"date": "2006-03-03", "close": 5.2, "volume": 5200.0}, {"date": "2006-03-06", "close": 5.0, "volume": 50.0}, {"date": "2006-03-07", "close": 4.9, "volume": 5900.0}, {"date": "2006-03-08", "close": 5.0, "volume": 5350.0}, {"date": "2006-03-09", "close": 4.9, "volume": 5405.0}, {"date": "2006-03-10", "close": 4.9, "volume": 1600.0}, {"date": "2006-03-13", "close": 4.8, "volume": 1500.0}, {"date": "2006-03-14", "close": 5.0, "volume": 4350.0}, {"date": "2006-03-15", "close": 5.0, "volume": 5650.0}, {"date": "2006-03-16", "close": 5.1, "volume": 700.0}, {"date": "2006-03-17", "close": 5.0, "volume": 1250.0}, {"date": "2006-03-20", "close": 5.0, "volume": 5030.0}, {"date": "2006-03-21", "close": 5.0, "volume": 2625.0}, {"date": "2006-03-22", "close": 5.0, "volume": 1800.0}, {"date": "2006-03-23", "close": 4.9, "volume": 2000.0}, {"date": "2006-03-24", "close": 5.1, "volume": 1227.0}, {"date": "2006-03-27", "close": 5.0, "volume": 750.0}, {"date": "2006-03-28", "close": 4.8, "volume": 1542.0}, {"date": "2006-03-29", "close": 4.7, "volume": 3775.0}, {"date": "2006-03-30", "close": 4.1, "volume": 1250.0}, {"date": "2006-03-31", "close": 4.7, "volume": 125.0}, {"date": "2006-04-03", "close": 4.6, "volume": 1609.0}, {"date": "2006-04-04", "close": 4.6, "volume": 5191.0}, {"date": "2006-04-05", "close": 4.7, "volume": 3923.0}, {"date": "2006-04-06", "close": 4.8, "volume": 2006.0}, {"date": "2006-04-07", "close": 4.8, "volume": 5019.0}, {"date": "2006-04-10", "close": 4.9, "volume": 7550.0}, {"date": "2006-04-11", "close": 5.2, "volume": 3300.0}, {"date": "2006-04-12", "close": 5.2, "volume": 25697.0}, {"date": "2006-04-13", "close": 5.2, "volume": 2617.0}, {"date": "2006-04-18", "close": 5.0, "volume": 3100.0}, {"date": "2006-04-19", "close": 4.9, "volume": 1025.0}, {"date": "2006-04-20", "close": 5.0, "volume": 2575.0}, {"date": "2006-04-21", "close": 5.2, "volume": 8233.0}, {"date": "2006-04-24", "close": 5.1, "volume": 5965.0}, {"date": "2006-04-26", "close": 5.1, "volume": 300.0}, {"date": "2006-04-27", "close": 5.3, "volume": 517.0}, {"date": "2006-05-01", "close": 5.0, "volume": 3350.0}, {"date": "2006-05-02", "close": 5.2, "volume": 7200.0}, {"date": "2006-05-03", "close": 5.2, "volume": 1000.0}, {"date": "2006-05-04", "close": 4.8, "volume": 3800.0}, {"date": "2006-05-05", "close": 5.0, "volume": 10150.0}, {"date": "2006-05-08", "close": 5.1, "volume": 7300.0}, {"date": "2006-05-10", "close": 5.2, "volume": 7520.0}, {"date": "2006-05-11", "close": 5.1, "volume": 2500.0}, {"date": "2006-05-12", "close": 5.0, "volume": 125.0}, {"date": "2006-05-15", "close": 5.1, "volume": 500.0}, {"date": "2006-05-16", "close": 5.1, "volume": 300.0}, {"date": "2006-05-17", "close": 4.6, "volume": 1885.0}, {"date": "2006-05-18", "close": 4.7, "volume": 2645.0}, {"date": "2006-05-19", "close": 4.7, "volume": 775.0}, {"date": "2006-05-22", "close": 4.7, "volume": 1200.0}, {"date": "2006-05-23", "close": 4.2, "volume": 9389.0}, {"date": "2006-05-24", "close": 4.2, "volume": 758.0}, {"date": "2006-05-29", "close": 4.6, "volume": 6163.0}, {"date": "2006-05-30", "close": 4.7, "volume": 1825.0}, {"date": "2006-05-31", "close": 4.6, "volume": 6997.0}, {"date": "2006-06-01", "close": 4.9, "volume": 4350.0}, {"date": "2006-06-02", "close": 4.4, "volume": 4000.0}, {"date": "2006-06-05", "close": 4.7, "volume": 225.0}, {"date": "2006-06-06", "close": 4.4, "volume": 1150.0}, {"date": "2006-06-07", "close": 4.4, "volume": 5000.0}, {"date": "2006-06-08", "close": 4.5, "volume": 2610.0}, {"date": "2006-06-09", "close": 4.6, "volume": 3593.0}, {"date": "2006-06-13", "close": 4.4, "volume": 7713.0}, {"date": "2006-06-14", "close": 4.6, "volume": 1405.0}, {"date": "2006-06-15", "close": 4.4, "volume": 2748.0}, {"date": "2006-06-16", "close": 4.3, "volume": 5000.0}, {"date": "2006-06-19", "close": 4.4, "volume": 2075.0}, {"date": "2006-06-20", "close": 4.3, "volume": 6400.0}, {"date": "2006-06-21", "close": 4.2, "volume": 2500.0}, {"date": "2006-06-22", "close": 4.2, "volume": 5020.0}, {"date": "2006-06-23", "close": 4.1, "volume": 1000.0}, {"date": "2006-06-27", "close": 4.2, "volume": 400.0}, {"date": "2006-06-28", "close": 4.2, "volume": 1800.0}, {"date": "2006-06-29", "close": 4.0, "volume": 6050.0}, {"date": "2006-06-30", "close": 4.4, "volume": 1864.0}, {"date": "2006-07-03", "close": 4.4, "volume": 2469.0}, {"date": "2006-07-04", "close": 4.0, "volume": 8383.0}, {"date": "2006-07-05", "close": 4.0, "volume": 2250.0}, {"date": "2006-07-06", "close": 4.1, "volume": 2000.0}, {"date": "2006-07-07", "close": 4.2, "volume": 2888.0}, {"date": "2006-07-10", "close": 4.1, "volume": 1475.0}, {"date": "2006-07-11", "close": 3.9, "volume": 5875.0}, {"date": "2006-07-12", "close": 3.7, "volume": 8400.0}, {"date": "2006-07-13", "close": 3.7, "volume": 2995.0}, {"date": "2006-07-14", "close": 4.0, "volume": 2700.0}, {"date": "2006-07-17", "close": 3.8, "volume": 1950.0}, {"date": "2006-07-18", "close": 3.8, "volume": 1500.0}, {"date": "2006-07-19", "close": 3.7, "volume": 2250.0}, {"date": "2006-07-20", "close": 3.8, "volume": 1000.0}, {"date": "2006-07-24", "close": 3.8, "volume": 4345.0}, {"date": "2006-07-25", "close": 3.8, "volume": 855.0}, {"date": "2006-07-26", "close": 3.8, "volume": 8412.0}, {"date": "2006-07-27", "close": 3.9, "volume": 5000.0}, {"date": "2006-07-28", "close": 3.7, "volume": 1900.0}, {"date": "2006-07-31", "close": 3.8, "volume": 2975.0}, {"date": "2006-08-02", "close": 3.5, "volume": 7100.0}, {"date": "2006-08-03", "close": 3.8, "volume": 5375.0}, {"date": "2006-08-04", "close": 3.8, "volume": 6332.0}, {"date": "2006-08-07", "close": 3.8, "volume": 11221.0}, {"date": "2006-08-08", "close": 3.7, "volume": 1247.0}, {"date": "2006-08-09", "close": 3.7, "volume": 150.0}, {"date": "2006-08-10", "close": 3.8, "volume": 9600.0}, {"date": "2006-08-11", "close": 3.7, "volume": 1250.0}, {"date": "2006-08-15", "close": 3.7, "volume": 1725.0}, {"date": "2006-08-17", "close": 3.8, "volume": 4449.0}, {"date": "2006-08-18", "close": 3.8, "volume": 2500.0}, {"date": "2006-08-21", "close": 3.8, "volume": 2692.0}, {"date": "2006-08-22", "close": 3.7, "volume": 1300.0}, {"date": "2006-08-24", "close": 3.7, "volume": 1450.0}, {"date": "2006-08-28", "close": 3.7, "volume": 6633.0}, {"date": "2006-08-29", "close": 3.7, "volume": 15000.0}, {"date": "2006-08-30", "close": 3.8, "volume": 1475.0}, {"date": "2006-09-01", "close": 3.8, "volume": 4375.0}, {"date": "2006-09-04", "close": 3.7, "volume": 1175.0}, {"date": "2006-09-05", "close": 3.6, "volume": 1000.0}, {"date": "2006-09-07", "close": 3.6, "volume": 2725.0}, {"date": "2006-09-08", "close": 3.5, "volume": 1351.0}, {"date": "2006-09-11", "close": 3.5, "volume": 645.0}, {"date": "2006-09-13", "close": 3.4, "volume": 2563.0}, {"date": "2006-09-14", "close": 3.4, "volume": 1000.0}, {"date": "2006-09-18", "close": 3.4, "volume": 5850.0}, {"date": "2006-09-19", "close": 3.4, "volume": 1250.0}, {"date": "2006-09-20", "close": 3.4, "volume": 2500.0}, {"date": "2006-09-22", "close": 3.2, "volume": 3110.0}, {"date": "2006-09-25", "close": 3.2, "volume": 4500.0}, {"date": "2006-09-27", "close": 3.3, "volume": 9300.0}, {"date": "2006-09-28", "close": 3.1, "volume": 1000.0}, {"date": "2006-09-29", "close": 3.3, "volume": 3150.0}, {"date": "2006-10-03", "close": 3.4, "volume": 11956.0}, {"date": "2006-10-04", "close": 3.8, "volume": 792.0}, {"date": "2006-10-05", "close": 4.0, "volume": 2177.0}, {"date": "2006-10-06", "close": 4.0, "volume": 5382.0}, {"date": "2006-10-09", "close": 4.0, "volume": 17182.0}, {"date": "2006-10-10", "close": 3.8, "volume": 9292.0}, {"date": "2006-10-11", "close": 3.8, "volume": 781.0}, {"date": "2006-10-12", "close": 3.8, "volume": 550.0}, {"date": "2006-10-13", "close": 4.1, "volume": 9390.0}, {"date": "2006-10-16", "close": 4.1, "volume": 185.0}, {"date": "2006-10-17", "close": 3.7, "volume": 2150.0}, {"date": "2006-10-18", "close": 3.5, "volume": 6557.0}, {"date": "2006-10-19", "close": 3.5, "volume": 500.0}, {"date": "2006-10-20", "close": 3.8, "volume": 375.0}, {"date": "2006-10-23", "close": 4.0, "volume": 2038.0}, {"date": "2006-10-24", "close": 3.8, "volume": 2125.0}, {"date": "2006-10-25", "close": 3.9, "volume": 3475.0}, {"date": "2006-10-26", "close": 3.9, "volume": 2542.0}, {"date": "2006-10-27", "close": 4.0, "volume": 250.0}, {"date": "2006-10-30", "close": 3.9, "volume": 2874.0}, {"date": "2006-10-31", "close": 3.9, "volume": 5238.0}, {"date": "2006-11-01", "close": 3.9, "volume": 1500.0}, {"date": "2006-11-02", "close": 4.0, "volume": 950.0}, {"date": "2006-11-03", "close": 4.0, "volume": 4214.0}, {"date": "2006-11-06", "close": 3.9, "volume": 2228.0}, {"date": "2006-11-08", "close": 4.4, "volume": 4216.0}, {"date": "2006-11-09", "close": 4.2, "volume": 1000.0}, {"date": "2006-11-10", "close": 4.3, "volume": 500.0}, {"date": "2006-11-13", "close": 4.1, "volume": 100.0}, {"date": "2006-11-14", "close": 4.3, "volume": 3468.0}, {"date": "2006-11-15", "close": 4.8, "volume": 12767.0}, {"date": "2006-11-16", "close": 4.5, "volume": 550.0}, {"date": "2006-11-17", "close": 4.6, "volume": 1133.0}, {"date": "2006-11-20", "close": 4.6, "volume": 4302.0}, {"date": "2006-11-21", "close": 4.7, "volume": 17677.0}, {"date": "2006-11-22", "close": 4.6, "volume": 7063.0}, {"date": "2006-11-23", "close": 4.8, "volume": 18450.0}, {"date": "2006-11-24", "close": 4.8, "volume": 3457.0}, {"date": "2006-11-27", "close": 4.9, "volume": 17729.0}, {"date": "2006-11-28", "close": 4.8, "volume": 2500.0}, {"date": "2006-11-29", "close": 4.8, "volume": 5900.0}, {"date": "2006-11-30", "close": 4.8, "volume": 1232.0}, {"date": "2006-12-01", "close": 4.9, "volume": 1750.0}, {"date": "2006-12-04", "close": 4.7, "volume": 1000.0}, {"date": "2006-12-05", "close": 4.8, "volume": 2128.0}, {"date": "2006-12-06", "close": 4.8, "volume": 3081.0}, {"date": "2006-12-07", "close": 4.7, "volume": 4750.0}, {"date": "2006-12-08", "close": 4.8, "volume": 1000.0}, {"date": "2006-12-12", "close": 4.8, "volume": 1850.0}, {"date": "2006-12-13", "close": 4.7, "volume": 350.0}, {"date": "2006-12-14", "close": 4.4, "volume": 1250.0}, {"date": "2006-12-15", "close": 4.3, "volume": 2903.0}, {"date": "2006-12-18", "close": 4.7, "volume": 3165.0}, {"date": "2006-12-19", "close": 4.4, "volume": 1075.0}, {"date": "2006-12-22", "close": 4.4, "volume": 3043.0}, {"date": "2007-01-04", "close": 4.0, "volume": 2250.0}, {"date": "2007-01-08", "close": 3.9, "volume": 625.0}, {"date": "2007-01-09", "close": 4.0, "volume": 2474.0}, {"date": "2007-01-10", "close": 4.0, "volume": 6098.0}, {"date": "2007-01-11", "close": 4.0, "volume": 4634.0}, {"date": "2007-01-12", "close": 4.2, "volume": 9713.0}, {"date": "2007-01-15", "close": 4.0, "volume": 600.0}, {"date": "2007-01-16", "close": 4.0, "volume": 1750.0}, {"date": "2007-01-17", "close": 4.2, "volume": 5085.0}, {"date": "2007-01-18", "close": 4.1, "volume": 2350.0}, {"date": "2007-01-19", "close": 4.3, "volume": 15750.0}, {"date": "2007-01-22", "close": 3.9, "volume": 2800.0}, {"date": "2007-01-23", "close": 4.0, "volume": 3856.0}, {"date": "2007-01-25", "close": 4.0, "volume": 1407.0}, {"date": "2007-01-29", "close": 3.7, "volume": 9835.0}, {"date": "2007-01-30", "close": 3.8, "volume": 10671.0}, {"date": "2007-01-31", "close": 4.2, "volume": 10602.0}, {"date": "2007-02-01", "close": 4.3, "volume": 7381.0}, {"date": "2007-02-02", "close": 4.8, "volume": 3128.0}, {"date": "2007-02-05", "close": 4.6, "volume": 9224.0}, {"date": "2007-02-08", "close": 4.3, "volume": 7500.0}, {"date": "2007-02-09", "close": 4.2, "volume": 1000.0}, {"date": "2007-02-12", "close": 4.2, "volume": 1000.0}, {"date": "2007-02-14", "close": 4.2, "volume": 23015.0}, {"date": "2007-02-15", "close": 4.7, "volume": 21082.0}, {"date": "2007-02-16", "close": 4.5, "volume": 5400.0}, {"date": "2007-02-19", "close": 4.6, "volume": 8490.0}, {"date": "2007-02-20", "close": 4.7, "volume": 16610.0}, {"date": "2007-02-21", "close": 4.5, "volume": 725.0}, {"date": "2007-02-22", "close": 4.2, "volume": 2708.0}, {"date": "2007-02-23", "close": 4.5, "volume": 3425.0}, {"date": "2007-02-26", "close": 4.5, "volume": 3330.0}, {"date": "2007-02-27", "close": 4.8, "volume": 4972.0}, {"date": "2007-02-28", "close": 4.5, "volume": 825.0}, {"date": "2007-03-01", "close": 4.5, "volume": 6375.0}, {"date": "2007-03-02", "close": 4.4, "volume": 3019.0}, {"date": "2007-03-06", "close": 4.4, "volume": 1000.0}, {"date": "2007-03-07", "close": 4.4, "volume": 409.0}, {"date": "2007-03-08", "close": 4.4, "volume": 1250.0}, {"date": "2007-03-09", "close": 4.3, "volume": 750.0}, {"date": "2007-03-12", "close": 4.3, "volume": 2605.0}, {"date": "2007-03-13", "close": 4.3, "volume": 2650.0}, {"date": "2007-03-14", "close": 4.0, "volume": 3500.0}, {"date": "2007-03-15", "close": 4.0, "volume": 4625.0}, {"date": "2007-03-16", "close": 4.0, "volume": 3625.0}, {"date": "2007-03-19", "close": 4.0, "volume": 435.0}, {"date": "2007-03-20", "close": 3.9, "volume": 2875.0}, {"date": "2007-03-21", "close": 3.9, "volume": 6704.0}, {"date": "2007-03-22", "close": 3.9, "volume": 11200.0}, {"date": "2007-03-23", "close": 4.0, "volume": 7947.0}, {"date": "2007-03-26", "close": 4.1, "volume": 1725.0}, {"date": "2007-03-27", "close": 4.0, "volume": 4375.0}, {"date": "2007-03-28", "close": 3.8, "volume": 4350.0}, {"date": "2007-03-29", "close": 3.9, "volume": 5375.0}, {"date": "2007-03-30", "close": 3.9, "volume": 4850.0}, {"date": "2007-04-02", "close": 3.9, "volume": 5125.0}, {"date": "2007-04-03", "close": 3.9, "volume": 1525.0}, {"date": "2007-04-10", "close": 3.7, "volume": 5375.0}, {"date": "2007-04-11", "close": 4.0, "volume": 2750.0}, {"date": "2007-04-12", "close": 3.7, "volume": 2727.0}, {"date": "2007-04-13", "close": 3.7, "volume": 3250.0}, {"date": "2007-04-16", "close": 3.6, "volume": 1875.0}, {"date": "2007-04-17", "close": 3.6, "volume": 10186.0}, {"date": "2007-04-18", "close": 3.5, "volume": 8219.0}, {"date": "2007-04-19", "close": 3.7, "volume": 1985.0}, {"date": "2007-04-20", "close": 4.0, "volume": 1825.0}, {"date": "2007-04-23", "close": 3.9, "volume": 200.0}, {"date": "2007-04-26", "close": 3.8, "volume": 25175.0}, {"date": "2007-04-27", "close": 3.8, "volume": 2500.0}, {"date": "2007-04-30", "close": 3.8, "volume": 16900.0}, {"date": "2007-05-01", "close": 3.8, "volume": 2650.0}, {"date": "2007-05-02", "close": 3.8, "volume": 1375.0}, {"date": "2007-05-03", "close": 3.8, "volume": 7500.0}, {"date": "2007-05-04", "close": 3.8, "volume": 3000.0}, {"date": "2007-05-07", "close": 3.7, "volume": 11000.0}, {"date": "2007-05-08", "close": 3.7, "volume": 3625.0}, {"date": "2007-05-09", "close": 3.8, "volume": 625.0}, {"date": "2007-05-10", "close": 4.0, "volume": 3755.0}, {"date": "2007-05-11", "close": 4.0, "volume": 1500.0}, {"date": "2007-05-14", "close": 3.8, "volume": 625.0}, {"date": "2007-05-15", "close": 3.8, "volume": 3875.0}, {"date": "2007-05-16", "close": 3.7, "volume": 500.0}, {"date": "2007-05-17", "close": 3.6, "volume": 3863.0}, {"date": "2007-05-18", "close": 3.6, "volume": 3050.0}, {"date": "2007-05-21", "close": 3.5, "volume": 7150.0}, {"date": "2007-05-22", "close": 3.5, "volume": 2100.0}, {"date": "2007-05-24", "close": 3.5, "volume": 625.0}, {"date": "2007-05-25", "close": 3.5, "volume": 285.0}, {"date": "2007-05-29", "close": 3.4, "volume": 11940.0}, {"date": "2007-05-30", "close": 3.6, "volume": 10875.0}, {"date": "2007-05-31", "close": 3.5, "volume": 31575.0}, {"date": "2007-06-04", "close": 3.7, "volume": 12250.0}, {"date": "2007-06-05", "close": 3.8, "volume": 20616.0}, {"date": "2007-06-06", "close": 3.9, "volume": 43316.0}, {"date": "2007-06-07", "close": 4.0, "volume": 11250.0}, {"date": "2007-06-08", "close": 4.0, "volume": 550.0}, {"date": "2007-06-12", "close": 4.0, "volume": 3300.0}, {"date": "2007-06-13", "close": 3.8, "volume": 5830.0}, {"date": "2007-06-15", "close": 3.8, "volume": 3925.0}, {"date": "2007-06-18", "close": 3.9, "volume": 7638.0}, {"date": "2007-06-20", "close": 4.0, "volume": 2000.0}, {"date": "2007-06-21", "close": 4.0, "volume": 1125.0}, {"date": "2007-06-22", "close": 3.9, "volume": 9500.0}, {"date": "2007-06-25", "close": 3.9, "volume": 8350.0}, {"date": "2007-06-26", "close": 3.6, "volume": 4117.0}, {"date": "2007-06-27", "close": 3.8, "volume": 500.0}, {"date": "2007-06-29", "close": 3.7, "volume": 2250.0}, {"date": "2007-07-02", "close": 3.8, "volume": 1353.0}, {"date": "2007-07-03", "close": 3.6, "volume": 500.0}, {"date": "2007-07-04", "close": 3.6, "volume": 1500.0}, {"date": "2007-07-05", "close": 3.8, "volume": 250.0}, {"date": "2007-07-09", "close": 3.8, "volume": 750.0}, {"date": "2007-07-10", "close": 3.6, "volume": 6975.0}, {"date": "2007-07-11", "close": 3.7, "volume": 3925.0}, {"date": "2007-07-12", "close": 3.6, "volume": 12950.0}, {"date": "2007-07-13", "close": 3.7, "volume": 13697.0}, {"date": "2007-07-18", "close": 3.6, "volume": 1080.0}, {"date": "2007-07-19", "close": 3.6, "volume": 4050.0}, {"date": "2007-07-20", "close": 3.6, "volume": 9000.0}, {"date": "2007-07-23", "close": 3.8, "volume": 2995.0}, {"date": "2007-07-24", "close": 3.7, "volume": 1050.0}, {"date": "2007-07-25", "close": 3.8, "volume": 4500.0}, {"date": "2007-07-26", "close": 3.8, "volume": 45.0}, {"date": "2007-07-27", "close": 3.8, "volume": 1481.0}, {"date": "2007-07-30", "close": 3.8, "volume": 12149.0}, {"date": "2007-07-31", "close": 3.7, "volume": 5000.0}, {"date": "2007-08-01", "close": 3.6, "volume": 11680.0}, {"date": "2007-08-03", "close": 3.7, "volume": 1175.0}, {"date": "2007-08-13", "close": 3.8, "volume": 1000.0}, {"date": "2007-08-15", "close": 3.6, "volume": 6695.0}, {"date": "2007-08-16", "close": 3.6, "volume": 1556.0}, {"date": "2007-08-17", "close": 3.6, "volume": 2545.0}, {"date": "2007-08-20", "close": 3.5, "volume": 1450.0}, {"date": "2007-08-22", "close": 3.6, "volume": 250.0}, {"date": "2007-08-27", "close": 3.9, "volume": 9080.0}, {"date": "2007-08-28", "close": 3.8, "volume": 718.0}, {"date": "2007-08-30", "close": 3.7, "volume": 375.0}, {"date": "2007-09-04", "close": 3.8, "volume": 5575.0}, {"date": "2007-09-05", "close": 3.7, "volume": 900.0}, {"date": "2007-09-06", "close": 3.7, "volume": 140.0}, {"date": "2007-09-10", "close": 3.7, "volume": 100.0}, {"date": "2007-09-11", "close": 3.6, "volume": 1125.0}, {"date": "2007-09-13", "close": 3.4, "volume": 3875.0}, {"date": "2007-09-20", "close": 3.3, "volume": 2000.0}, {"date": "2007-09-21", "close": 3.2, "volume": 3500.0}, {"date": "2007-09-24", "close": 3.3, "volume": 6075.0}, {"date": "2007-09-25", "close": 3.3, "volume": 350.0}, {"date": "2007-09-26", "close": 3.4, "volume": 1395.0}, {"date": "2007-09-27", "close": 3.3, "volume": 5500.0}, {"date": "2007-09-28", "close": 3.8, "volume": 4770.0}, {"date": "2007-10-01", "close": 3.9, "volume": 4000.0}, {"date": "2007-10-02", "close": 3.7, "volume": 1907.0}, {"date": "2007-10-03", "close": 3.5, "volume": 2630.0}, {"date": "2007-10-04", "close": 3.9, "volume": 4250.0}, {"date": "2007-10-05", "close": 3.8, "volume": 13172.0}, {"date": "2007-10-08", "close": 3.8, "volume": 3632.0}, {"date": "2007-10-09", "close": 3.8, "volume": 3650.0}, {"date": "2007-10-10", "close": 3.6, "volume": 247.0}, {"date": "2007-10-11", "close": 3.5, "volume": 7055.0}, {"date": "2007-10-12", "close": 3.4, "volume": 1250.0}, {"date": "2007-10-15", "close": 3.4, "volume": 1936.0}, {"date": "2007-10-16", "close": 3.3, "volume": 3801.0}, {"date": "2007-10-18", "close": 3.4, "volume": 4408.0}, {"date": "2007-10-22", "close": 3.3, "volume": 1350.0}, {"date": "2007-10-23", "close": 3.4, "volume": 1950.0}, {"date": "2007-10-25", "close": 3.2, "volume": 2065.0}, {"date": "2007-10-29", "close": 3.3, "volume": 4050.0}, {"date": "2007-10-30", "close": 3.4, "volume": 1325.0}, {"date": "2007-10-31", "close": 3.4, "volume": 393.0}, {"date": "2007-11-01", "close": 3.5, "volume": 1250.0}, {"date": "2007-11-02", "close": 3.5, "volume": 521.0}, {"date": "2007-11-05", "close": 3.6, "volume": 3260.0}, {"date": "2007-11-06", "close": 3.4, "volume": 500.0}, {"date": "2007-11-07", "close": 3.6, "volume": 7778.0}, {"date": "2007-11-08", "close": 3.6, "volume": 1000.0}, {"date": "2007-11-12", "close": 3.6, "volume": 2250.0}, {"date": "2007-11-13", "close": 3.6, "volume": 300.0}, {"date": "2007-11-14", "close": 3.6, "volume": 3964.0}, {"date": "2007-11-15", "close": 3.7, "volume": 890.0}, {"date": "2007-11-20", "close": 3.7, "volume": 600.0}, {"date": "2007-11-21", "close": 3.6, "volume": 2251.0}, {"date": "2007-11-26", "close": 3.6, "volume": 363.0}, {"date": "2007-11-27", "close": 3.6, "volume": 656.0}, {"date": "2007-11-28", "close": 3.6, "volume": 3367.0}, {"date": "2007-11-29", "close": 3.5, "volume": 2450.0}, {"date": "2007-11-30", "close": 3.5, "volume": 2989.0}, {"date": "2007-12-03", "close": 3.6, "volume": 1564.0}, {"date": "2007-12-04", "close": 3.5, "volume": 2135.0}, {"date": "2007-12-05", "close": 3.6, "volume": 8815.0}, {"date": "2007-12-06", "close": 3.6, "volume": 550.0}, {"date": "2007-12-10", "close": 3.5, "volume": 7690.0}, {"date": "2007-12-27", "close": 3.2, "volume": 1250.0}, {"date": "2007-12-31", "close": 3.3, "volume": 375.0}, {"date": "2008-01-02", "close": 3.3, "volume": 1500.0}, {"date": "2008-01-03", "close": 3.2, "volume": 500.0}, {"date": "2008-01-04", "close": 3.1, "volume": 3125.0}, {"date": "2008-01-08", "close": 3.1, "volume": 1250.0}, {"date": "2008-01-09", "close": 3.1, "volume": 3000.0}, {"date": "2008-01-10", "close": 3.1, "volume": 6500.0}, {"date": "2008-01-14", "close": 3.1, "volume": 1938.0}, {"date": "2008-01-16", "close": 3.0, "volume": 5958.0}, {"date": "2008-01-17", "close": 2.8, "volume": 100.0}, {"date": "2008-01-18", "close": 2.4, "volume": 9000.0}, {"date": "2008-01-21", "close": 2.7, "volume": 4837.0}, {"date": "2008-01-22", "close": 2.5, "volume": 20438.0}, {"date": "2008-01-24", "close": 2.4, "volume": 5251.0}, {"date": "2008-01-25", "close": 2.7, "volume": 8195.0}, {"date": "2008-01-30", "close": 2.8, "volume": 1000.0}, {"date": "2008-02-01", "close": 3.2, "volume": 19373.0}, {"date": "2008-02-04", "close": 3.2, "volume": 600.0}, {"date": "2008-02-05", "close": 3.3, "volume": 2413.0}, {"date": "2008-02-08", "close": 3.0, "volume": 250.0}, {"date": "2008-02-11", "close": 3.2, "volume": 170.0}, {"date": "2008-02-12", "close": 3.0, "volume": 1320.0}, {"date": "2008-02-14", "close": 3.0, "volume": 2683.0}, {"date": "2008-02-15", "close": 3.0, "volume": 21500.0}, {"date": "2008-02-18", "close": 3.1, "volume": 1148.0}, {"date": "2008-02-21", "close": 3.0, "volume": 3760.0}, {"date": "2008-02-22", "close": 2.8, "volume": 6050.0}, {"date": "2008-02-25", "close": 2.8, "volume": 2500.0}, {"date": "2008-02-26", "close": 2.6, "volume": 9564.0}, {"date": "2008-02-27", "close": 2.6, "volume": 6815.0}, {"date": "2008-02-29", "close": 2.5, "volume": 500.0}, {"date": "2008-03-06", "close": 2.5, "volume": 586.0}, {"date": "2008-03-07", "close": 2.6, "volume": 2750.0}, {"date": "2008-03-13", "close": 2.7, "volume": 2000.0}, {"date": "2008-03-14", "close": 2.4, "volume": 6500.0}, {"date": "2008-03-17", "close": 2.1, "volume": 8500.0}, {"date": "2008-03-19", "close": 2.2, "volume": 2500.0}, {"date": "2008-03-20", "close": 2.2, "volume": 5353.0}, {"date": "2008-03-25", "close": 2.1, "volume": 1250.0}, {"date": "2008-03-27", "close": 2.0, "volume": 1246.0}, {"date": "2008-03-28", "close": 2.0, "volume": 2000.0}, {"date": "2008-04-01", "close": 2.0, "volume": 2500.0}, {"date": "2008-04-07", "close": 2.0, "volume": 2500.0}, {"date": "2008-04-08", "close": 1.9, "volume": 6250.0}, {"date": "2008-04-11", "close": 1.98, "volume": 2514.0}, {"date": "2008-04-14", "close": 1.8, "volume": 2532.0}, {"date": "2008-04-15", "close": 1.8, "volume": 2850.0}, {"date": "2008-04-16", "close": 1.8, "volume": 5650.0}, {"date": "2008-04-17", "close": 1.8, "volume": 10245.0}, {"date": "2008-04-18", "close": 1.8, "volume": 4580.0}, {"date": "2008-04-21", "close": 1.9, "volume": 994.0}, {"date": "2008-04-24", "close": 1.72, "volume": 4625.0}, {"date": "2008-04-30", "close": 1.9, "volume": 11500.0}, {"date": "2008-05-01", "close": 1.88, "volume": 1250.0}, {"date": "2008-05-02", "close": 1.88, "volume": 2000.0}, {"date": "2008-05-05", "close": 1.7, "volume": 2500.0}, {"date": "2008-05-08", "close": 1.5, "volume": 4200.0}, {"date": "2008-05-09", "close": 1.8, "volume": 9000.0}, {"date": "2008-05-14", "close": 1.8, "volume": 3462.0}, {"date": "2008-05-15", "close": 1.74, "volume": 1445.0}, {"date": "2008-05-16", "close": 2.1, "volume": 12214.0}, {"date": "2008-05-19", "close": 2.2, "volume": 5000.0}, {"date": "2008-05-20", "close": 2.2, "volume": 8250.0}, {"date": "2008-05-21", "close": 2.2, "volume": 4750.0}, {"date": "2008-05-23", "close": 2.2, "volume": 5675.0}, {"date": "2008-05-26", "close": 2.7, "volume": 52155.0}, {"date": "2008-05-27", "close": 2.8, "volume": 6185.0}, {"date": "2008-05-28", "close": 2.6, "volume": 10114.0}, {"date": "2008-05-29", "close": 2.7, "volume": 7500.0}, {"date": "2008-05-30", "close": 3.9, "volume": 62789.0}, {"date": "2008-06-04", "close": 3.4, "volume": 85250.0}, {"date": "2008-06-05", "close": 3.4, "volume": 8019.0}, {"date": "2008-06-06", "close": 3.4, "volume": 35458.0}, {"date": "2008-06-10", "close": 3.2, "volume": 19209.0}, {"date": "2008-06-11", "close": 3.4, "volume": 36550.0}, {"date": "2008-06-12", "close": 3.2, "volume": 2290.0}, {"date": "2008-06-13", "close": 2.8, "volume": 6188.0}, {"date": "2008-06-16", "close": 3.0, "volume": 30.0}, {"date": "2008-06-17", "close": 3.2, "volume": 3000.0}, {"date": "2008-06-18", "close": 3.0, "volume": 14233.0}, {"date": "2008-06-19", "close": 2.8, "volume": 14853.0}, {"date": "2008-06-20", "close": 2.8, "volume": 8236.0}, {"date": "2008-06-23", "close": 2.8, "volume": 10000.0}, {"date": "2008-06-24", "close": 2.8, "volume": 19290.0}, {"date": "2008-06-25", "close": 2.3, "volume": 22840.0}, {"date": "2008-06-26", "close": 2.7, "volume": 12425.0}, {"date": "2008-06-27", "close": 2.7, "volume": 893.0}, {"date": "2008-06-30", "close": 2.5, "volume": 3000.0}, {"date": "2008-07-01", "close": 2.7, "volume": 1081.0}, {"date": "2008-07-03", "close": 2.8, "volume": 2900.0}, {"date": "2008-07-04", "close": 3.2, "volume": 1250.0}, {"date": "2008-07-07", "close": 3.2, "volume": 500.0}, {"date": "2008-07-08", "close": 2.8, "volume": 8063.0}, {"date": "2008-07-09", "close": 2.8, "volume": 1188.0}, {"date": "2008-07-14", "close": 2.8, "volume": 180.0}, {"date": "2008-07-15", "close": 2.8, "volume": 345.0}, {"date": "2008-07-21", "close": 2.5, "volume": 3350.0}, {"date": "2008-07-23", "close": 2.4, "volume": 2353.0}, {"date": "2008-07-25", "close": 2.3, "volume": 7500.0}, {"date": "2008-07-28", "close": 2.2, "volume": 11670.0}, {"date": "2008-07-31", "close": 2.4, "volume": 3725.0}, {"date": "2008-08-06", "close": 2.3, "volume": 60333.0}, {"date": "2008-08-07", "close": 2.3, "volume": 7160.0}, {"date": "2008-08-08", "close": 2.5, "volume": 21428.0}, {"date": "2008-08-11", "close": 2.5, "volume": 700.0}, {"date": "2008-08-12", "close": 2.2, "volume": 500.0}, {"date": "2008-08-13", "close": 2.1, "volume": 2750.0}, {"date": "2008-08-15", "close": 2.3, "volume": 7900.0}, {"date": "2008-08-18", "close": 2.4, "volume": 7083.0}, {"date": "2008-08-19", "close": 2.4, "volume": 15820.0}, {"date": "2008-08-20", "close": 3.0, "volume": 8800.0}, {"date": "2008-08-21", "close": 3.1, "volume": 5000.0}, {"date": "2008-08-22", "close": 3.0, "volume": 1194.0}, {"date": "2008-08-25", "close": 3.0, "volume": 801.0}, {"date": "2008-08-26", "close": 2.9, "volume": 5000.0}, {"date": "2008-08-27", "close": 3.0, "volume": 4975.0}, {"date": "2008-08-28", "close": 2.8, "volume": 3000.0}, {"date": "2008-08-29", "close": 3.0, "volume": 4000.0}, {"date": "2008-09-01", "close": 2.9, "volume": 9575.0}, {"date": "2008-09-02", "close": 3.0, "volume": 3250.0}, {"date": "2008-09-03", "close": 3.0, "volume": 11000.0}, {"date": "2008-09-04", "close": 3.2, "volume": 3157.0}, {"date": "2008-09-08", "close": 3.0, "volume": 5500.0}, {"date": "2008-09-10", "close": 2.9, "volume": 3250.0}, {"date": "2008-09-11", "close": 2.9, "volume": 1000.0}, {"date": "2008-09-15", "close": 2.6, "volume": 2500.0}, {"date": "2008-09-16", "close": 3.1, "volume": 8879.0}, {"date": "2008-09-18", "close": 3.0, "volume": 6325.0}, {"date": "2008-09-19", "close": 2.8, "volume": 2122.0}, {"date": "2008-09-22", "close": 3.0, "volume": 5000.0}, {"date": "2008-09-23", "close": 2.8, "volume": 250.0}, {"date": "2008-09-24", "close": 2.7, "volume": 2654.0}, {"date": "2008-09-25", "close": 2.8, "volume": 3000.0}, {"date": "2008-09-29", "close": 2.6, "volume": 1400.0}, {"date": "2008-09-30", "close": 2.5, "volume": 2703.0}, {"date": "2008-10-01", "close": 2.4, "volume": 16500.0}, {"date": "2008-10-02", "close": 3.0, "volume": 5000.0}, {"date": "2008-10-03", "close": 2.5, "volume": 6045.0}, {"date": "2008-10-07", "close": 2.2, "volume": 18458.0}, {"date": "2008-10-08", "close": 2.1, "volume": 9305.0}, {"date": "2008-10-09", "close": 2.2, "volume": 12500.0}, {"date": "2008-10-10", "close": 2.0, "volume": 1488.0}, {"date": "2008-10-14", "close": 1.78, "volume": 750.0}, {"date": "2008-10-17", "close": 2.1, "volume": 775.0}, {"date": "2008-10-20", "close": 2.1, "volume": 1809.0}, {"date": "2008-10-24", "close": 2.0, "volume": 4625.0}, {"date": "2008-10-27", "close": 2.0, "volume": 1575.0}, {"date": "2008-10-28", "close": 1.96, "volume": 2000.0}, {"date": "2008-10-30", "close": 2.2, "volume": 3875.0}, {"date": "2008-10-31", "close": 2.6, "volume": 635.0}, {"date": "2008-11-10", "close": 2.6, "volume": 3600.0}, {"date": "2008-11-13", "close": 2.4, "volume": 5000.0}, {"date": "2008-11-17", "close": 2.2, "volume": 3750.0}, {"date": "2008-11-18", "close": 1.8, "volume": 2250.0}, {"date": "2008-11-19", "close": 1.8, "volume": 1370.0}, {"date": "2008-11-20", "close": 1.8, "volume": 2500.0}, {"date": "2008-11-21", "close": 2.2, "volume": 1015.0}, {"date": "2008-11-25", "close": 2.2, "volume": 3250.0}, {"date": "2008-11-26", "close": 2.2, "volume": 250.0}, {"date": "2008-11-27", "close": 2.0, "volume": 1657.0}, {"date": "2008-11-28", "close": 2.2, "volume": 1985.0}, {"date": "2008-12-02", "close": 2.0, "volume": 1000.0}, {"date": "2008-12-05", "close": 2.0, "volume": 2668.0}, {"date": "2008-12-09", "close": 2.6, "volume": 372.0}, {"date": "2008-12-10", "close": 2.6, "volume": 372.0}, {"date": "2008-12-11", "close": 2.0, "volume": 4700.0}, {"date": "2008-12-17", "close": 1.9, "volume": 3500.0}, {"date": "2008-12-19", "close": 1.9, "volume": 525.0}, {"date": "2008-12-22", "close": 1.8, "volume": 8525.0}, {"date": "2008-12-24", "close": 2.0, "volume": 1000.0}, {"date": "2008-12-29", "close": 2.0, "volume": 1625.0}, {"date": "2008-12-31", "close": 2.0, "volume": 2500.0}, {"date": "2009-01-05", "close": 1.9, "volume": 2250.0}, {"date": "2009-01-07", "close": 2.0, "volume": 3500.0}, {"date": "2009-01-08", "close": 2.0, "volume": 250.0}, {"date": "2009-01-15", "close": 2.5, "volume": 5020.0}, {"date": "2009-01-16", "close": 2.0, "volume": 350.0}, {"date": "2009-01-19", "close": 1.9, "volume": 4796.0}, {"date": "2009-01-27", "close": 1.8, "volume": 500.0}, {"date": "2009-02-02", "close": 2.0, "volume": 5000.0}, {"date": "2009-02-03", "close": 2.0, "volume": 5000.0}, {"date": "2009-02-04", "close": 2.0, "volume": 2000.0}, {"date": "2009-02-05", "close": 2.0, "volume": 2000.0}, {"date": "2009-02-06", "close": 2.0, "volume": 675.0}, {"date": "2009-02-10", "close": 1.9, "volume": 500.0}, {"date": "2009-02-13", "close": 2.0, "volume": 5000.0}, {"date": "2009-02-17", "close": 2.1, "volume": 6750.0}, {"date": "2009-02-18", "close": 2.1, "volume": 10500.0}, {"date": "2009-02-19", "close": 2.1, "volume": 3050.0}, {"date": "2009-02-23", "close": 2.1, "volume": 45.0}, {"date": "2009-02-25", "close": 2.0, "volume": 334.0}, {"date": "2009-02-26", "close": 1.8, "volume": 7500.0}, {"date": "2009-02-27", "close": 1.8, "volume": 400.0}, {"date": "2009-03-04", "close": 1.72, "volume": 1500.0}, {"date": "2009-03-06", "close": 1.76, "volume": 3000.0}, {"date": "2009-03-10", "close": 1.8, "volume": 2666.0}, {"date": "2009-03-11", "close": 1.8, "volume": 2000.0}, {"date": "2009-03-12", "close": 1.8, "volume": 450.0}, {"date": "2009-03-16", "close": 1.8, "volume": 1550.0}, {"date": "2009-03-26", "close": 1.9, "volume": 5500.0}, {"date": "2009-03-27", "close": 1.8, "volume": 2000.0}, {"date": "2009-04-01", "close": 1.68, "volume": 1736.0}, {"date": "2009-04-07", "close": 1.76, "volume": 7000.0}, {"date": "2009-04-09", "close": 1.76, "volume": 5700.0}, {"date": "2009-04-16", "close": 1.66, "volume": 2750.0}, {"date": "2009-04-17", "close": 1.6, "volume": 1500.0}, {"date": "2009-04-20", "close": 1.6, "volume": 3750.0}, {"date": "2009-04-21", "close": 1.72, "volume": 11981.0}, {"date": "2009-04-22", "close": 1.72, "volume": 2925.0}, {"date": "2009-04-24", "close": 1.78, "volume": 3500.0}, {"date": "2009-04-27", "close": 1.9, "volume": 100.0}, {"date": "2009-04-28", "close": 2.4, "volume": 928.0}, {"date": "2009-04-30", "close": 2.1, "volume": 500.0}, {"date": "2009-05-06", "close": 2.0, "volume": 750.0}, {"date": "2009-05-11", "close": 2.0, "volume": 6300.0}, {"date": "2009-05-12", "close": 2.0, "volume": 750.0}, {"date": "2009-05-15", "close": 1.9, "volume": 3763.0}, {"date": "2009-05-18", "close": 1.8, "volume": 13550.0}, {"date": "2009-05-19", "close": 2.0, "volume": 1525.0}, {"date": "2009-05-20", "close": 1.46, "volume": 5000.0}, {"date": "2009-05-27", "close": 2.1, "volume": 500.0}, {"date": "2009-05-28", "close": 2.1, "volume": 249.0}, {"date": "2009-05-29", "close": 2.1, "volume": 500.0}, {"date": "2009-06-02", "close": 2.1, "volume": 225.0}, {"date": "2009-06-09", "close": 1.56, "volume": 9503.0}, {"date": "2009-06-10", "close": 1.6, "volume": 8997.0}, {"date": "2009-06-15", "close": 1.7, "volume": 2332.0}, {"date": "2009-06-17", "close": 1.64, "volume": 5000.0}, {"date": "2009-06-18", "close": 1.7, "volume": 168.0}, {"date": "2009-06-19", "close": 1.84, "volume": 3132.0}, {"date": "2009-06-23", "close": 1.84, "volume": 567.0}, {"date": "2009-06-26", "close": 1.64, "volume": 5750.0}, {"date": "2009-06-30", "close": 1.66, "volume": 1000.0}, {"date": "2009-07-02", "close": 1.8, "volume": 1071.0}, {"date": "2009-07-07", "close": 1.78, "volume": 750.0}, {"date": "2009-07-08", "close": 1.92, "volume": 15679.0}, {"date": "2009-07-09", "close": 2.0, "volume": 2979.0}, {"date": "2009-07-10", "close": 2.1, "volume": 4907.0}, {"date": "2009-07-15", "close": 1.7, "volume": 1071.0}, {"date": "2009-07-16", "close": 2.2, "volume": 6442.0}, {"date": "2009-07-17", "close": 2.2, "volume": 1.0}, {"date": "2009-07-21", "close": 1.84, "volume": 325.0}, {"date": "2009-07-22", "close": 2.0, "volume": 1000.0}, {"date": "2009-07-24", "close": 2.4, "volume": 16729.0}, {"date": "2009-07-27", "close": 2.4, "volume": 16790.0}, {"date": "2009-07-29", "close": 2.3, "volume": 8500.0}, {"date": "2009-07-30", "close": 2.2, "volume": 5350.0}, {"date": "2009-08-03", "close": 2.1, "volume": 4470.0}, {"date": "2009-08-05", "close": 2.3, "volume": 12155.0}, {"date": "2009-08-06", "close": 2.3, "volume": 10721.0}, {"date": "2009-08-07", "close": 2.4, "volume": 5375.0}, {"date": "2009-08-10", "close": 2.3, "volume": 12276.0}, {"date": "2009-08-11", "close": 2.2, "volume": 7192.0}, {"date": "2009-08-12", "close": 2.3, "volume": 500.0}, {"date": "2009-08-14", "close": 2.0, "volume": 4189.0}, {"date": "2009-08-24", "close": 1.82, "volume": 2500.0}, {"date": "2009-08-25", "close": 1.8, "volume": 2500.0}, {"date": "2009-08-31", "close": 1.72, "volume": 3723.0}, {"date": "2009-09-01", "close": 1.7, "volume": 669.0}, {"date": "2009-09-11", "close": 1.7, "volume": 11032.0}, {"date": "2009-09-14", "close": 1.7, "volume": 538.0}, {"date": "2009-09-15", "close": 1.8, "volume": 3093.0}, {"date": "2009-09-16", "close": 1.76, "volume": 948.0}, {"date": "2009-09-17", "close": 1.72, "volume": 5247.0}, {"date": "2009-09-18", "close": 1.8, "volume": 818.0}, {"date": "2009-09-23", "close": 1.8, "volume": 1222.0}, {"date": "2009-09-25", "close": 1.8, "volume": 5028.0}, {"date": "2009-09-29", "close": 1.8, "volume": 3300.0}, {"date": "2009-09-30", "close": 1.8, "volume": 2000.0}, {"date": "2009-10-01", "close": 2.1, "volume": 6685.0}, {"date": "2009-10-02", "close": 2.0, "volume": 1000.0}, {"date": "2009-10-05", "close": 2.4, "volume": 7000.0}, {"date": "2009-10-06", "close": 2.0, "volume": 6500.0}, {"date": "2009-10-07", "close": 2.3, "volume": 500.0}, {"date": "2009-10-14", "close": 2.1, "volume": 14750.0}, {"date": "2009-10-15", "close": 2.2, "volume": 7250.0}, {"date": "2009-10-19", "close": 2.2, "volume": 700.0}, {"date": "2009-10-20", "close": 2.2, "volume": 2100.0}, {"date": "2009-10-21", "close": 2.2, "volume": 15994.0}, {"date": "2009-10-23", "close": 2.2, "volume": 10060.0}, {"date": "2009-10-26", "close": 2.3, "volume": 1617.0}, {"date": "2009-10-27", "close": 2.2, "volume": 1250.0}, {"date": "2009-10-28", "close": 2.0, "volume": 12500.0}, {"date": "2009-10-29", "close": 2.0, "volume": 2332.0}, {"date": "2009-10-30", "close": 2.0, "volume": 5375.0}, {"date": "2009-11-02", "close": 2.0, "volume": 10739.0}, {"date": "2009-11-03", "close": 2.0, "volume": 29261.0}, {"date": "2009-11-05", "close": 2.1, "volume": 2400.0}, {"date": "2009-11-06", "close": 2.2, "volume": 6256.0}, {"date": "2009-11-09", "close": 2.2, "volume": 5275.0}, {"date": "2009-11-10", "close": 2.2, "volume": 4443.0}, {"date": "2009-11-11", "close": 2.2, "volume": 4056.0}, {"date": "2009-11-12", "close": 2.0, "volume": 1550.0}, {"date": "2009-11-13", "close": 2.1, "volume": 476.0}, {"date": "2009-11-16", "close": 2.6, "volume": 7516.0}, {"date": "2009-11-17", "close": 2.9, "volume": 15656.0}, {"date": "2009-11-18", "close": 3.2, "volume": 1000.0}, {"date": "2009-11-23", "close": 3.5, "volume": 33719.0}, {"date": "2009-11-24", "close": 3.3, "volume": 14484.0}, {"date": "2009-11-25", "close": 3.3, "volume": 8180.0}, {"date": "2009-11-26", "close": 3.2, "volume": 15865.0}, {"date": "2009-11-27", "close": 3.1, "volume": 3668.0}, {"date": "2009-11-30", "close": 3.2, "volume": 4143.0}, {"date": "2009-12-01", "close": 3.2, "volume": 9477.0}, {"date": "2009-12-03", "close": 3.1, "volume": 6500.0}, {"date": "2009-12-04", "close": 3.2, "volume": 181.0}, {"date": "2009-12-07", "close": 3.2, "volume": 7917.0}, {"date": "2009-12-08", "close": 3.2, "volume": 3227.0}, {"date": "2009-12-09", "close": 3.1, "volume": 7000.0}, {"date": "2009-12-10", "close": 3.2, "volume": 6250.0}, {"date": "2009-12-11", "close": 3.1, "volume": 4500.0}, {"date": "2009-12-14", "close": 3.1, "volume": 3300.0}, {"date": "2009-12-15", "close": 3.1, "volume": 2297.0}, {"date": "2009-12-16", "close": 3.1, "volume": 1500.0}, {"date": "2009-12-17", "close": 3.1, "volume": 5412.0}, {"date": "2009-12-30", "close": 3.0, "volume": 3339.0}, {"date": "2010-01-04", "close": 2.5, "volume": 2632.0}, {"date": "2010-01-06", "close": 2.9, "volume": 3611.0}, {"date": "2010-01-11", "close": 2.9, "volume": 1489.0}, {"date": "2010-01-18", "close": 2.9, "volume": 3550.0}, {"date": "2010-01-20", "close": 2.8, "volume": 2500.0}, {"date": "2010-01-21", "close": 2.8, "volume": 3650.0}, {"date": "2010-01-22", "close": 2.9, "volume": 2446.0}, {"date": "2010-01-25", "close": 2.5, "volume": 1710.0}, {"date": "2010-01-27", "close": 2.8, "volume": 7700.0}, {"date": "2010-01-28", "close": 2.7, "volume": 2660.0}, {"date": "2010-01-29", "close": 3.0, "volume": 4186.0}, {"date": "2010-02-01", "close": 3.0, "volume": 998.0}, {"date": "2010-02-03", "close": 3.0, "volume": 5125.0}, {"date": "2010-02-04", "close": 2.8, "volume": 12500.0}, {"date": "2010-02-05", "close": 2.9, "volume": 3700.0}, {"date": "2010-02-08", "close": 2.7, "volume": 2500.0}, {"date": "2010-02-09", "close": 2.8, "volume": 5288.0}, {"date": "2010-02-10", "close": 3.0, "volume": 750.0}, {"date": "2010-02-11", "close": 3.0, "volume": 5000.0}, {"date": "2010-02-12", "close": 3.1, "volume": 7604.0}, {"date": "2010-02-15", "close": 3.6, "volume": 2778.0}, {"date": "2010-02-16", "close": 3.8, "volume": 13466.0}, {"date": "2010-02-19", "close": 3.8, "volume": 25298.0}, {"date": "2010-02-22", "close": 3.7, "volume": 10526.0}, {"date": "2010-02-23", "close": 3.4, "volume": 17246.0}, {"date": "2010-02-24", "close": 3.4, "volume": 8013.0}, {"date": "2010-02-25", "close": 3.5, "volume": 7524.0}, {"date": "2010-02-26", "close": 3.8, "volume": 3097.0}, {"date": "2010-03-01", "close": 3.7, "volume": 9565.0}, {"date": "2010-03-02", "close": 3.7, "volume": 7500.0}, {"date": "2010-03-03", "close": 3.4, "volume": 4886.0}, {"date": "2010-03-05", "close": 3.4, "volume": 8650.0}, {"date": "2010-03-08", "close": 3.4, "volume": 5000.0}, {"date": "2010-03-09", "close": 3.6, "volume": 2870.0}, {"date": "2010-03-10", "close": 3.6, "volume": 3186.0}, {"date": "2010-03-11", "close": 3.4, "volume": 1202.0}, {"date": "2010-03-12", "close": 3.6, "volume": 3165.0}, {"date": "2010-03-15", "close": 3.6, "volume": 200.0}, {"date": "2010-03-17", "close": 3.6, "volume": 8675.0}, {"date": "2010-03-18", "close": 3.6, "volume": 3735.0}, {"date": "2010-03-19", "close": 3.7, "volume": 1250.0}, {"date": "2010-03-22", "close": 3.8, "volume": 4900.0}, {"date": "2010-03-23", "close": 3.8, "volume": 13612.0}, {"date": "2010-03-24", "close": 3.8, "volume": 1250.0}, {"date": "2010-03-25", "close": 3.7, "volume": 950.0}, {"date": "2010-03-26", "close": 3.5, "volume": 3000.0}, {"date": "2010-03-29", "close": 3.6, "volume": 1250.0}, {"date": "2010-03-30", "close": 3.5, "volume": 12340.0}, {"date": "2010-03-31", "close": 3.4, "volume": 3000.0}, {"date": "2010-04-06", "close": 3.7, "volume": 1650.0}, {"date": "2010-04-07", "close": 3.6, "volume": 1700.0}, {"date": "2010-04-08", "close": 3.6, "volume": 3250.0}, {"date": "2010-04-16", "close": 3.5, "volume": 285.0}, {"date": "2010-04-19", "close": 3.5, "volume": 1000.0}, {"date": "2010-04-20", "close": 3.5, "volume": 5133.0}, {"date": "2010-04-21", "close": 3.4, "volume": 4050.0}, {"date": "2010-04-23", "close": 3.6, "volume": 3000.0}, {"date": "2010-04-27", "close": 3.4, "volume": 500.0}, {"date": "2010-04-28", "close": 3.4, "volume": 100000.0}, {"date": "2010-04-29", "close": 3.4, "volume": 1400.0}, {"date": "2010-04-30", "close": 3.4, "volume": 2000.0}, {"date": "2010-05-03", "close": 3.4, "volume": 1315.0}, {"date": "2010-05-04", "close": 3.3, "volume": 2500.0}, {"date": "2010-05-06", "close": 3.1, "volume": 4950.0}, {"date": "2010-05-11", "close": 3.2, "volume": 2265.0}, {"date": "2010-05-12", "close": 3.2, "volume": 1563.0}, {"date": "2010-05-13", "close": 3.2, "volume": 805.0}, {"date": "2010-05-14", "close": 3.1, "volume": 500.0}, {"date": "2010-05-17", "close": 3.3, "volume": 4300.0}, {"date": "2010-05-18", "close": 3.2, "volume": 4875.0}, {"date": "2010-05-19", "close": 3.0, "volume": 11250.0}, {"date": "2010-05-20", "close": 3.0, "volume": 6025.0}, {"date": "2010-05-21", "close": 3.3, "volume": 4577.0}, {"date": "2010-05-24", "close": 3.3, "volume": 290.0}, {"date": "2010-05-25", "close": 3.3, "volume": 2518.0}, {"date": "2010-05-26", "close": 3.3, "volume": 758.0}, {"date": "2010-05-28", "close": 3.3, "volume": 2200.0}, {"date": "2010-05-31", "close": 3.3, "volume": 12000.0}, {"date": "2010-06-01", "close": 3.2, "volume": 2500.0}, {"date": "2010-06-02", "close": 3.2, "volume": 8850.0}, {"date": "2010-06-03", "close": 3.4, "volume": 3600.0}, {"date": "2010-06-04", "close": 3.5, "volume": 2500.0}, {"date": "2010-06-08", "close": 3.6, "volume": 1850.0}, {"date": "2010-06-09", "close": 3.4, "volume": 413.0}, {"date": "2010-06-10", "close": 3.4, "volume": 500.0}, {"date": "2010-06-11", "close": 3.2, "volume": 1250.0}, {"date": "2010-06-15", "close": 3.0, "volume": 8000.0}, {"date": "2010-06-16", "close": 3.2, "volume": 469.0}, {"date": "2010-06-18", "close": 3.0, "volume": 450.0}, {"date": "2010-06-21", "close": 3.2, "volume": 5500.0}, {"date": "2010-06-22", "close": 2.8, "volume": 5000.0}, {"date": "2010-06-23", "close": 2.8, "volume": 4000.0}, {"date": "2010-06-24", "close": 2.7, "volume": 3750.0}, {"date": "2010-06-25", "close": 2.5, "volume": 3325.0}, {"date": "2010-06-28", "close": 2.8, "volume": 1950.0}, {"date": "2010-06-29", "close": 2.8, "volume": 2240.0}, {"date": "2010-06-30", "close": 2.9, "volume": 8794.0}, {"date": "2010-07-02", "close": 2.8, "volume": 500.0}, {"date": "2010-07-05", "close": 2.8, "volume": 350.0}, {"date": "2010-07-06", "close": 2.7, "volume": 2150.0}, {"date": "2010-07-08", "close": 2.7, "volume": 1100.0}, {"date": "2010-07-12", "close": 2.6, "volume": 5400.0}, {"date": "2010-07-13", "close": 2.7, "volume": 1443.0}, {"date": "2010-07-16", "close": 2.6, "volume": 900.0}, {"date": "2010-07-19", "close": 2.4, "volume": 1300.0}, {"date": "2010-07-20", "close": 2.2, "volume": 43561.0}, {"date": "2010-07-21", "close": 2.2, "volume": 3000.0}, {"date": "2010-07-22", "close": 2.1, "volume": 8975.0}, {"date": "2010-07-26", "close": 2.2, "volume": 1950.0}, {"date": "2010-07-27", "close": 2.0, "volume": 16358.0}, {"date": "2010-07-28", "close": 2.0, "volume": 4142.0}, {"date": "2010-07-29", "close": 2.0, "volume": 5819.0}, {"date": "2010-07-30", "close": 2.0, "volume": 1331.0}, {"date": "2010-08-02", "close": 2.0, "volume": 5750.0}, {"date": "2010-08-03", "close": 2.2, "volume": 450.0}, {"date": "2010-08-05", "close": 2.2, "volume": 5.0}, {"date": "2010-08-11", "close": 2.2, "volume": 1350.0}, {"date": "2010-08-13", "close": 2.2, "volume": 500.0}, {"date": "2010-08-16", "close": 2.2, "volume": 500.0}, {"date": "2010-08-19", "close": 2.2, "volume": 500.0}, {"date": "2010-08-20", "close": 2.2, "volume": 500.0}, {"date": "2010-08-23", "close": 2.2, "volume": 7750.0}, {"date": "2010-08-24", "close": 2.0, "volume": 8750.0}, {"date": "2010-08-25", "close": 2.0, "volume": 1899.0}, {"date": "2010-08-26", "close": 2.0, "volume": 3375.0}, {"date": "2010-08-27", "close": 2.0, "volume": 2515.0}, {"date": "2010-08-30", "close": 2.0, "volume": 750.0}, {"date": "2010-08-31", "close": 2.0, "volume": 625.0}, {"date": "2010-09-02", "close": 2.0, "volume": 1000.0}, {"date": "2010-09-03", "close": 2.0, "volume": 3738.0}, {"date": "2010-09-09", "close": 2.0, "volume": 9750.0}, {"date": "2010-09-13", "close": 2.2, "volume": 1650.0}, {"date": "2010-09-14", "close": 2.2, "volume": 5435.0}, {"date": "2010-09-15", "close": 2.0, "volume": 4754.0}, {"date": "2010-09-16", "close": 2.0, "volume": 2262.0}, {"date": "2010-09-17", "close": 2.0, "volume": 8500.0}, {"date": "2010-09-20", "close": 2.0, "volume": 1500.0}, {"date": "2010-09-22", "close": 1.92, "volume": 3478.0}, {"date": "2010-09-27", "close": 2.0, "volume": 3250.0}, {"date": "2010-09-28", "close": 2.0, "volume": 7295.0}, {"date": "2010-09-29", "close": 1.7, "volume": 2950.0}, {"date": "2010-10-05", "close": 2.2, "volume": 23418.0}, {"date": "2010-10-06", "close": 2.2, "volume": 7050.0}, {"date": "2010-10-07", "close": 2.0, "volume": 7500.0}, {"date": "2010-10-08", "close": 2.2, "volume": 530.0}, {"date": "2010-10-11", "close": 2.2, "volume": 2500.0}, {"date": "2010-10-13", "close": 2.0, "volume": 2500.0}, {"date": "2010-10-14", "close": 2.1, "volume": 1208.0}, {"date": "2010-10-18", "close": 2.2, "volume": 3147.0}, {"date": "2010-10-19", "close": 2.2, "volume": 1026.0}, {"date": "2010-10-20", "close": 2.2, "volume": 500.0}, {"date": "2010-10-22", "close": 2.1, "volume": 2000.0}, {"date": "2010-10-25", "close": 2.1, "volume": 1150.0}, {"date": "2010-10-26", "close": 2.2, "volume": 1474.0}, {"date": "2010-10-27", "close": 2.2, "volume": 1000.0}, {"date": "2010-10-28", "close": 2.1, "volume": 4350.0}, {"date": "2010-10-29", "close": 2.1, "volume": 650.0}, {"date": "2010-11-01", "close": 2.0, "volume": 1900.0}, {"date": "2010-11-05", "close": 2.0, "volume": 1482.0}, {"date": "2010-11-09", "close": 1.9, "volume": 500.0}, {"date": "2010-11-10", "close": 1.9, "volume": 2018.0}, {"date": "2010-11-15", "close": 1.88, "volume": 450.0}, {"date": "2010-11-16", "close": 1.88, "volume": 138.0}, {"date": "2010-11-18", "close": 2.0, "volume": 997.0}, {"date": "2010-11-19", "close": 2.0, "volume": 955.0}, {"date": "2010-11-23", "close": 2.2, "volume": 682.0}, {"date": "2010-11-29", "close": 2.1, "volume": 500.0}, {"date": "2010-11-30", "close": 2.0, "volume": 4067.0}, {"date": "2010-12-01", "close": 2.0, "volume": 1000.0}, {"date": "2010-12-03", "close": 2.0, "volume": 2000.0}, {"date": "2010-12-06", "close": 2.0, "volume": 2000.0}, {"date": "2010-12-08", "close": 1.9, "volume": 2631.0}, {"date": "2010-12-09", "close": 2.0, "volume": 1000.0}, {"date": "2010-12-15", "close": 2.0, "volume": 2500.0}, {"date": "2010-12-17", "close": 2.1, "volume": 11103.0}, {"date": "2010-12-20", "close": 2.1, "volume": 3010.0}, {"date": "2010-12-21", "close": 2.1, "volume": 1250.0}, {"date": "2010-12-22", "close": 2.2, "volume": 1250.0}, {"date": "2010-12-23", "close": 2.4, "volume": 2500.0}, {"date": "2010-12-24", "close": 2.4, "volume": 5910.0}, {"date": "2010-12-29", "close": 2.4, "volume": 3750.0}, {"date": "2010-12-30", "close": 2.4, "volume": 625.0}, {"date": "2011-01-04", "close": 2.4, "volume": 404.0}, {"date": "2011-01-05", "close": 2.4, "volume": 5000.0}, {"date": "2011-01-06", "close": 2.0, "volume": 3782.0}, {"date": "2011-01-07", "close": 2.1, "volume": 10923.0}, {"date": "2011-01-10", "close": 2.2, "volume": 2500.0}, {"date": "2011-01-11", "close": 2.3, "volume": 1.0}, {"date": "2011-01-12", "close": 2.3, "volume": 2500.0}, {"date": "2011-01-14", "close": 2.3, "volume": 2775.0}, {"date": "2011-01-21", "close": 2.6, "volume": 500.0}, {"date": "2011-01-25", "close": 2.6, "volume": 5000.0}, {"date": "2011-01-31", "close": 2.5, "volume": 9511.0}, {"date": "2011-02-01", "close": 2.5, "volume": 2034.0}, {"date": "2011-02-03", "close": 2.6, "volume": 3578.0}, {"date": "2011-02-04", "close": 2.4, "volume": 1005.0}, {"date": "2011-02-09", "close": 2.6, "volume": 8000.0}, {"date": "2011-02-10", "close": 2.6, "volume": 5769.0}, {"date": "2011-02-14", "close": 2.4, "volume": 4094.0}, {"date": "2011-02-15", "close": 2.2, "volume": 2426.0}, {"date": "2011-02-16", "close": 2.0, "volume": 1565.0}, {"date": "2011-02-18", "close": 2.1, "volume": 500.0}, {"date": "2011-02-21", "close": 2.0, "volume": 1015.0}, {"date": "2011-02-24", "close": 1.8, "volume": 5116.0}, {"date": "2011-02-25", "close": 1.9, "volume": 2550.0}, {"date": "2011-02-28", "close": 2.0, "volume": 7233.0}, {"date": "2011-03-01", "close": 2.0, "volume": 312.0}, {"date": "2011-03-02", "close": 2.0, "volume": 2500.0}, {"date": "2011-03-04", "close": 1.8, "volume": 3261.0}, {"date": "2011-03-07", "close": 1.78, "volume": 1549.0}, {"date": "2011-03-08", "close": 1.72, "volume": 8678.0}, {"date": "2011-03-11", "close": 1.6, "volume": 6406.0}, {"date": "2011-03-15", "close": 1.44, "volume": 33955.0}, {"date": "2011-03-24", "close": 1.52, "volume": 1250.0}, {"date": "2011-03-29", "close": 1.78, "volume": 5000.0}, {"date": "2011-03-30", "close": 1.78, "volume": 8840.0}, {"date": "2011-03-31", "close": 1.8, "volume": 5250.0}, {"date": "2011-04-01", "close": 1.8, "volume": 3411.0}, {"date": "2011-04-04", "close": 1.72, "volume": 250.0}, {"date": "2011-04-05", "close": 1.82, "volume": 2186.0}, {"date": "2011-04-08", "close": 1.8, "volume": 287.0}, {"date": "2011-04-11", "close": 1.7, "volume": 1831.0}, {"date": "2011-04-12", "close": 1.7, "volume": 500.0}, {"date": "2011-04-15", "close": 1.7, "volume": 886.0}, {"date": "2011-04-19", "close": 1.82, "volume": 550.0}, {"date": "2011-04-21", "close": 1.8, "volume": 2700.0}, {"date": "2011-04-29", "close": 1.64, "volume": 4494.0}, {"date": "2011-05-03", "close": 1.66, "volume": 7424.0}, {"date": "2011-05-04", "close": 1.66, "volume": 1285.0}, {"date": "2011-05-06", "close": 1.66, "volume": 3250.0}, {"date": "2011-05-18", "close": 2.1, "volume": 24333.0}, {"date": "2011-05-19", "close": 2.3, "volume": 5250.0}, {"date": "2011-05-20", "close": 2.2, "volume": 4200.0}, {"date": "2011-05-26", "close": 2.2, "volume": 500.0}, {"date": "2011-05-27", "close": 2.1, "volume": 10000.0}, {"date": "2011-06-02", "close": 2.2, "volume": 4816.0}, {"date": "2011-06-07", "close": 2.2, "volume": 3184.0}, {"date": "2011-06-09", "close": 2.1, "volume": 3250.0}, {"date": "2011-06-10", "close": 2.0, "volume": 4929.0}, {"date": "2011-06-14", "close": 2.0, "volume": 500.0}, {"date": "2011-06-15", "close": 2.0, "volume": 1750.0}, {"date": "2011-06-16", "close": 1.98, "volume": 1244.0}, {"date": "2011-06-21", "close": 1.7, "volume": 1500.0}, {"date": "2011-06-23", "close": 1.8, "volume": 8750.0}, {"date": "2011-06-27", "close": 1.7, "volume": 4317.0}, {"date": "2011-06-29", "close": 1.66, "volume": 3200.0}, {"date": "2011-06-30", "close": 1.66, "volume": 8199.0}, {"date": "2011-07-01", "close": 1.62, "volume": 5025.0}, {"date": "2011-07-04", "close": 1.62, "volume": 1695.0}, {"date": "2011-07-05", "close": 1.6, "volume": 952.0}, {"date": "2011-07-06", "close": 1.56, "volume": 1224.0}, {"date": "2011-07-07", "close": 1.5, "volume": 3333.0}, {"date": "2011-07-08", "close": 1.56, "volume": 6070.0}, {"date": "2011-07-12", "close": 1.56, "volume": 5546.0}, {"date": "2011-07-13", "close": 1.4, "volume": 5490.0}, {"date": "2011-07-14", "close": 1.3, "volume": 6045.0}, {"date": "2011-07-15", "close": 1.36, "volume": 7350.0}, {"date": "2011-07-18", "close": 1.46, "volume": 500.0}, {"date": "2011-07-19", "close": 1.4, "volume": 8214.0}, {"date": "2011-07-20", "close": 1.36, "volume": 6256.0}, {"date": "2011-07-21", "close": 1.5, "volume": 13600.0}, {"date": "2011-07-22", "close": 1.3, "volume": 4290.0}, {"date": "2011-07-25", "close": 1.5, "volume": 7500.0}, {"date": "2011-07-27", "close": 1.4, "volume": 2250.0}, {"date": "2011-07-28", "close": 1.3, "volume": 1910.0}, {"date": "2011-08-01", "close": 1.4, "volume": 1500.0}, {"date": "2011-08-03", "close": 1.36, "volume": 6500.0}, {"date": "2011-08-05", "close": 1.22, "volume": 5000.0}, {"date": "2011-08-10", "close": 1.36, "volume": 10000.0}, {"date": "2011-08-12", "close": 1.4, "volume": 7425.0}, {"date": "2011-08-15", "close": 1.38, "volume": 5500.0}, {"date": "2011-08-16", "close": 1.3, "volume": 5663.0}, {"date": "2011-08-18", "close": 1.22, "volume": 10000.0}, {"date": "2011-08-19", "close": 1.2, "volume": 20000.0}, {"date": "2011-08-22", "close": 1.4, "volume": 5250.0}, {"date": "2011-08-23", "close": 1.2, "volume": 3250.0}, {"date": "2011-08-25", "close": 1.1, "volume": 6750.0}, {"date": "2011-08-29", "close": 1.02, "volume": 6324.0}, {"date": "2011-08-30", "close": 1.0, "volume": 5000.0}, {"date": "2011-08-31", "close": 1.0, "volume": 3500.0}, {"date": "2011-09-02", "close": 1.02, "volume": 5355.0}, {"date": "2011-09-05", "close": 1.2, "volume": 1600.0}, {"date": "2011-09-07", "close": 1.0, "volume": 7420.0}, {"date": "2011-09-08", "close": 1.0, "volume": 12500.0}, {"date": "2011-09-14", "close": 0.9, "volume": 1000.0}, {"date": "2011-09-15", "close": 0.8, "volume": 10000.0}, {"date": "2011-09-16", "close": 0.8, "volume": 25500.0}, {"date": "2011-09-20", "close": 1.0, "volume": 9633.0}, {"date": "2011-09-21", "close": 1.04, "volume": 9922.0}, {"date": "2011-09-28", "close": 0.92, "volume": 2500.0}, {"date": "2011-09-29", "close": 1.12, "volume": 2600.0}, {"date": "2011-10-06", "close": 1.06, "volume": 3150.0}, {"date": "2011-10-07", "close": 1.06, "volume": 298.0}, {"date": "2011-10-10", "close": 1.36, "volume": 1250.0}, {"date": "2011-10-11", "close": 1.36, "volume": 4150.0}, {"date": "2011-10-13", "close": 1.32, "volume": 2000.0}, {"date": "2011-10-14", "close": 1.34, "volume": 7000.0}, {"date": "2011-10-17", "close": 1.36, "volume": 12963.0}, {"date": "2011-10-20", "close": 1.42, "volume": 4241.0}, {"date": "2011-10-21", "close": 1.42, "volume": 3750.0}, {"date": "2011-10-24", "close": 1.5, "volume": 6845.0}, {"date": "2011-10-25", "close": 1.56, "volume": 1600.0}, {"date": "2011-10-26", "close": 1.66, "volume": 8750.0}, {"date": "2011-10-27", "close": 1.76, "volume": 1983.0}, {"date": "2011-10-28", "close": 1.74, "volume": 3885.0}, {"date": "2011-10-31", "close": 1.54, "volume": 4137.0}, {"date": "2011-11-01", "close": 1.6, "volume": 5827.0}, {"date": "2011-11-09", "close": 1.62, "volume": 310.0}, {"date": "2011-11-10", "close": 1.6, "volume": 2164.0}, {"date": "2011-11-11", "close": 1.6, "volume": 3500.0}, {"date": "2011-11-14", "close": 1.54, "volume": 363.0}, {"date": "2011-11-15", "close": 1.46, "volume": 2802.0}, {"date": "2011-11-16", "close": 1.4, "volume": 6360.0}, {"date": "2011-11-22", "close": 1.4, "volume": 7600.0}, {"date": "2011-11-24", "close": 1.36, "volume": 370.0}, {"date": "2011-11-25", "close": 1.36, "volume": 1500.0}, {"date": "2011-12-06", "close": 1.3, "volume": 3500.0}, {"date": "2011-12-12", "close": 0.8, "volume": 12500.0}, {"date": "2011-12-13", "close": 0.8, "volume": 23550.0}, {"date": "2011-12-14", "close": 0.8, "volume": 26450.0}, {"date": "2011-12-15", "close": 0.8, "volume": 1250.0}, {"date": "2011-12-16", "close": 0.8, "volume": 2500.0}, {"date": "2011-12-19", "close": 0.8, "volume": 8250.0}, {"date": "2011-12-20", "close": 0.68, "volume": 8556.0}, {"date": "2011-12-22", "close": 0.76, "volume": 1974.0}, {"date": "2012-05-16", "close": 0.58, "volume": 21764.0}, {"date": "2012-05-18", "close": 0.6, "volume": 20938.0}, {"date": "2012-05-22", "close": 0.58, "volume": 16625.0}, {"date": "2012-05-23", "close": 0.66, "volume": 5000.0}, {"date": "2012-05-24", "close": 0.5, "volume": 10463.0}, {"date": "2012-05-25", "close": 0.5, "volume": 6777.0}, {"date": "2012-05-28", "close": 0.5, "volume": 1000.0}, {"date": "2012-05-30", "close": 0.4, "volume": 3480.0}, {"date": "2012-06-05", "close": 0.44, "volume": 51883.0}, {"date": "2012-06-06", "close": 0.5, "volume": 58250.0}, {"date": "2012-06-07", "close": 0.4, "volume": 8512.0}, {"date": "2012-06-08", "close": 0.4, "volume": 1000.0}, {"date": "2012-06-12", "close": 0.5, "volume": 14210.0}, {"date": "2012-06-14", "close": 0.58, "volume": 634.0}, {"date": "2012-06-15", "close": 0.6, "volume": 7842.0}, {"date": "2012-06-18", "close": 0.6, "volume": 29582.0}, {"date": "2012-06-19", "close": 0.66, "volume": 1428.0}, {"date": "2012-06-20", "close": 0.66, "volume": 88.0}, {"date": "2012-06-22", "close": 0.6, "volume": 3593.0}, {"date": "2012-06-25", "close": 0.48, "volume": 3908.0}, {"date": "2012-06-27", "close": 0.46, "volume": 10000.0}, {"date": "2012-06-28", "close": 0.44, "volume": 5000.0}, {"date": "2012-07-05", "close": 0.4, "volume": 6750.0}, {"date": "2012-07-06", "close": 0.4, "volume": 11433.0}, {"date": "2012-07-09", "close": 0.36, "volume": 27181.0}, {"date": "2012-07-11", "close": 0.36, "volume": 14250.0}, {"date": "2012-07-30", "close": 0.38, "volume": 250.0}, {"date": "2012-08-01", "close": 0.4, "volume": 2654.0}, {"date": "2012-08-03", "close": 0.42, "volume": 2500.0}, {"date": "2012-08-06", "close": 0.42, "volume": 1000.0}, {"date": "2012-08-14", "close": 0.44, "volume": 24056.0}, {"date": "2012-08-17", "close": 0.4, "volume": 3730.0}, {"date": "2012-08-21", "close": 0.42, "volume": 5000.0}, {"date": "2012-08-22", "close": 0.4, "volume": 3499.0}, {"date": "2012-08-24", "close": 0.4, "volume": 2441.0}, {"date": "2012-08-27", "close": 0.42, "volume": 1500.0}, {"date": "2012-08-28", "close": 0.4, "volume": 16683.0}, {"date": "2012-08-29", "close": 0.4, "volume": 1738.0}, {"date": "2012-08-31", "close": 0.4, "volume": 3625.0}, {"date": "2012-09-06", "close": 0.42, "volume": 7500.0}, {"date": "2012-09-13", "close": 0.42, "volume": 125.0}, {"date": "2012-09-17", "close": 0.42, "volume": 2075.0}, {"date": "2012-09-18", "close": 0.4, "volume": 9861.0}, {"date": "2012-09-19", "close": 0.38, "volume": 8739.0}, {"date": "2012-09-20", "close": 0.4, "volume": 9650.0}, {"date": "2012-09-25", "close": 0.4, "volume": 9361.0}, {"date": "2012-09-26", "close": 0.4, "volume": 2524.0}, {"date": "2013-09-23", "close": 0.04, "volume": 513751.0}, {"date": "2013-09-24", "close": 0.04, "volume": 316500.0}, {"date": "2013-09-25", "close": 0.04, "volume": 250000.0}, {"date": "2013-09-26", "close": 0.04, "volume": 250000.0}, {"date": "2013-10-01", "close": 0.05, "volume": 350000.0}, {"date": "2013-10-02", "close": 0.04, "volume": 250000.0}, {"date": "2013-10-03", "close": 0.042, "volume": 13751.0}, {"date": "2013-10-04", "close": 0.05, "volume": 139500.0}, {"date": "2013-10-08", "close": 0.05, "volume": 113300.0}, {"date": "2013-10-09", "close": 0.05, "volume": 247200.0}, {"date": "2013-10-10", "close": 0.046, "volume": 12000.0}, {"date": "2013-10-22", "close": 0.046, "volume": 200000.0}, {"date": "2013-10-23", "close": 0.046, "volume": 1250.0}, {"date": "2013-10-24", "close": 0.07, "volume": 80900.0}, {"date": "2013-10-25", "close": 0.076, "volume": 119500.0}, {"date": "2013-10-28", "close": 0.096, "volume": 150820.0}, {"date": "2013-10-29", "close": 0.104, "volume": 60886.0}, {"date": "2013-10-30", "close": 0.12, "volume": 25000.0}, {"date": "2013-10-31", "close": 0.13, "volume": 25000.0}, {"date": "2013-11-01", "close": 0.144, "volume": 75000.0}, {"date": "2013-11-05", "close": 0.176, "volume": 483800.0}, {"date": "2013-11-06", "close": 0.194, "volume": 355844.0}, {"date": "2013-11-07", "close": 0.196, "volume": 359810.0}, {"date": "2013-11-08", "close": 0.182, "volume": 120752.0}, {"date": "2013-11-11", "close": 0.18, "volume": 45602.0}, {"date": "2013-11-12", "close": 0.15, "volume": 175962.0}, {"date": "2013-11-13", "close": 0.15, "volume": 108154.0}, {"date": "2013-11-14", "close": 0.15, "volume": 140775.0}, {"date": "2013-11-15", "close": 0.16, "volume": 17950.0}, {"date": "2013-11-18", "close": 0.16, "volume": 107500.0}, {"date": "2013-11-19", "close": 0.16, "volume": 94494.0}, {"date": "2013-11-20", "close": 0.16, "volume": 36115.0}, {"date": "2013-11-21", "close": 0.15, "volume": 117720.0}, {"date": "2013-11-22", "close": 0.16, "volume": 110000.0}, {"date": "2013-11-25", "close": 0.16, "volume": 38939.0}, {"date": "2013-11-27", "close": 0.17, "volume": 126716.0}, {"date": "2013-11-28", "close": 0.17, "volume": 102471.0}, {"date": "2013-12-02", "close": 0.164, "volume": 262552.0}, {"date": "2013-12-03", "close": 0.164, "volume": 55330.0}, {"date": "2013-12-04", "close": 0.16, "volume": 99500.0}, {"date": "2013-12-05", "close": 0.16, "volume": 19325.0}, {"date": "2013-12-06", "close": 0.16, "volume": 48000.0}, {"date": "2013-12-09", "close": 0.172, "volume": 173334.0}, {"date": "2013-12-10", "close": 0.18, "volume": 249383.0}, {"date": "2013-12-11", "close": 0.176, "volume": 120000.0}, {"date": "2013-12-12", "close": 0.19, "volume": 513512.0}, {"date": "2013-12-13", "close": 0.18, "volume": 225000.0}, {"date": "2013-12-17", "close": 0.188, "volume": 21500.0}, {"date": "2013-12-19", "close": 0.188, "volume": 37421.0}, {"date": "2013-12-20", "close": 0.178, "volume": 100000.0}, {"date": "2013-12-23", "close": 0.18, "volume": 50000.0}, {"date": "2013-12-24", "close": 0.174, "volume": 14100.0}, {"date": "2013-12-27", "close": 0.18, "volume": 62388.0}, {"date": "2013-12-30", "close": 0.174, "volume": 5155.0}, {"date": "2013-12-31", "close": 0.18, "volume": 168383.0}, {"date": "2014-01-02", "close": 0.18, "volume": 10000.0}, {"date": "2014-01-03", "close": 0.188, "volume": 38567.0}, {"date": "2014-01-06", "close": 0.194, "volume": 100000.0}, {"date": "2014-01-07", "close": 0.196, "volume": 145694.0}, {"date": "2014-01-08", "close": 0.196, "volume": 57500.0}, {"date": "2014-01-09", "close": 0.198, "volume": 392430.0}, {"date": "2014-01-10", "close": 0.196, "volume": 194488.0}, {"date": "2014-01-13", "close": 0.194, "volume": 121889.0}, {"date": "2014-01-15", "close": 0.176, "volume": 93882.0}, {"date": "2014-01-20", "close": 0.18, "volume": 55000.0}, {"date": "2014-01-21", "close": 0.178, "volume": 98826.0}, {"date": "2014-01-24", "close": 0.18, "volume": 19438.0}, {"date": "2014-01-29", "close": 0.18, "volume": 140000.0}, {"date": "2014-01-30", "close": 0.196, "volume": 19796.0}, {"date": "2014-02-04", "close": 0.18, "volume": 15000.0}, {"date": "2014-02-05", "close": 0.19, "volume": 5000.0}, {"date": "2014-02-07", "close": 0.182, "volume": 10000.0}, {"date": "2014-02-10", "close": 0.18, "volume": 57166.0}, {"date": "2014-02-11", "close": 0.18, "volume": 82831.0}, {"date": "2014-02-12", "close": 0.182, "volume": 15000.0}, {"date": "2014-02-13", "close": 0.18, "volume": 134526.0}, {"date": "2014-02-14", "close": 0.18, "volume": 10000.0}, {"date": "2014-02-17", "close": 0.18, "volume": 5475.0}, {"date": "2014-02-18", "close": 0.18, "volume": 125000.0}, {"date": "2014-02-24", "close": 0.178, "volume": 235000.0}, {"date": "2014-02-25", "close": 0.18, "volume": 118375.0}, {"date": "2014-02-26", "close": 0.182, "volume": 642625.0}, {"date": "2014-02-27", "close": 0.178, "volume": 1059360.0}, {"date": "2014-02-28", "close": 0.172, "volume": 330000.0}, {"date": "2014-03-03", "close": 0.178, "volume": 320000.0}, {"date": "2014-03-04", "close": 0.176, "volume": 291799.0}, {"date": "2014-03-05", "close": 0.178, "volume": 97895.0}, {"date": "2014-03-06", "close": 0.174, "volume": 50813.0}, {"date": "2014-03-07", "close": 0.176, "volume": 145000.0}, {"date": "2014-03-10", "close": 0.174, "volume": 1070.0}, {"date": "2014-03-11", "close": 0.17, "volume": 115000.0}, {"date": "2014-03-12", "close": 0.168, "volume": 15644.0}, {"date": "2014-03-14", "close": 0.17, "volume": 30267.0}, {"date": "2014-03-17", "close": 0.156, "volume": 117963.0}, {"date": "2014-03-19", "close": 0.26, "volume": 2223245.0}, {"date": "2014-03-20", "close": 0.26, "volume": 754900.0}, {"date": "2014-03-21", "close": 0.26, "volume": 246048.0}, {"date": "2014-03-24", "close": 0.24, "volume": 443787.0}, {"date": "2014-03-25", "close": 0.23, "volume": 116631.0}, {"date": "2014-03-26", "close": 0.22, "volume": 452126.0}, {"date": "2014-03-27", "close": 0.22, "volume": 7500.0}, {"date": "2014-03-28", "close": 0.22, "volume": 9874.0}, {"date": "2014-03-31", "close": 0.19, "volume": 221750.0}, {"date": "2014-04-01", "close": 0.21, "volume": 215597.0}, {"date": "2014-04-02", "close": 0.21, "volume": 20339.0}, {"date": "2014-04-03", "close": 0.22, "volume": 50000.0}, {"date": "2014-04-04", "close": 0.22, "volume": 112598.0}, {"date": "2014-04-07", "close": 0.2, "volume": 72500.0}, {"date": "2014-04-08", "close": 0.21, "volume": 60000.0}, {"date": "2014-04-09", "close": 0.21, "volume": 55000.0}, {"date": "2014-04-10", "close": 0.22, "volume": 235141.0}, {"date": "2014-04-11", "close": 0.21, "volume": 62032.0}, {"date": "2014-04-14", "close": 0.21, "volume": 52809.0}, {"date": "2014-04-15", "close": 0.21, "volume": 5808.0}, {"date": "2014-04-16", "close": 0.2, "volume": 274121.0}, {"date": "2014-04-23", "close": 0.22, "volume": 21716.0}, {"date": "2014-04-24", "close": 0.22, "volume": 12854.0}, {"date": "2014-04-28", "close": 0.24, "volume": 86000.0}, {"date": "2014-04-29", "close": 0.22, "volume": 229537.0}, {"date": "2014-04-30", "close": 0.24, "volume": 38389.0}, {"date": "2014-05-01", "close": 0.25, "volume": 126173.0}, {"date": "2014-05-02", "close": 0.26, "volume": 144199.0}, {"date": "2014-05-05", "close": 0.25, "volume": 160054.0}, {"date": "2014-05-06", "close": 0.25, "volume": 44474.0}, {"date": "2014-05-07", "close": 0.25, "volume": 50000.0}, {"date": "2014-05-08", "close": 0.25, "volume": 168822.0}, {"date": "2014-05-09", "close": 0.25, "volume": 25000.0}, {"date": "2014-05-12", "close": 0.25, "volume": 136225.0}, {"date": "2014-05-13", "close": 0.24, "volume": 21715.0}, {"date": "2014-05-14", "close": 0.24, "volume": 18838.0}, {"date": "2014-05-15", "close": 0.24, "volume": 32907.0}, {"date": "2014-05-16", "close": 0.25, "volume": 73548.0}, {"date": "2014-05-19", "close": 0.24, "volume": 13056.0}, {"date": "2014-05-20", "close": 0.24, "volume": 75000.0}, {"date": "2014-05-21", "close": 0.23, "volume": 178750.0}, {"date": "2014-05-22", "close": 0.24, "volume": 238245.0}, {"date": "2014-05-23", "close": 0.23, "volume": 68000.0}, {"date": "2014-05-26", "close": 0.23, "volume": 25000.0}, {"date": "2014-05-27", "close": 0.23, "volume": 108700.0}, {"date": "2014-05-28", "close": 0.24, "volume": 182000.0}, {"date": "2014-05-29", "close": 0.22, "volume": 126102.0}, {"date": "2014-05-30", "close": 0.21, "volume": 304915.0}, {"date": "2014-06-02", "close": 0.22, "volume": 277412.0}, {"date": "2014-06-03", "close": 0.22, "volume": 60250.0}, {"date": "2014-06-04", "close": 0.24, "volume": 48293.0}, {"date": "2014-06-05", "close": 0.23, "volume": 252294.0}, {"date": "2014-06-06", "close": 0.23, "volume": 73287.0}, {"date": "2014-06-10", "close": 0.22, "volume": 283500.0}, {"date": "2014-06-12", "close": 0.23, "volume": 135496.0}, {"date": "2014-06-13", "close": 0.22, "volume": 13005.0}, {"date": "2014-06-16", "close": 0.21, "volume": 168500.0}, {"date": "2014-06-17", "close": 0.22, "volume": 81892.0}, {"date": "2014-06-18", "close": 0.22, "volume": 15000.0}, {"date": "2014-06-19", "close": 0.22, "volume": 42500.0}, {"date": "2014-06-20", "close": 0.22, "volume": 29577.0}, {"date": "2014-06-23", "close": 0.21, "volume": 150.0}, {"date": "2014-06-25", "close": 0.22, "volume": 25900.0}, {"date": "2014-06-30", "close": 0.21, "volume": 3000.0}, {"date": "2014-07-01", "close": 0.21, "volume": 18445.0}, {"date": "2014-07-08", "close": 0.21, "volume": 5000.0}, {"date": "2014-07-09", "close": 0.22, "volume": 45000.0}, {"date": "2014-07-11", "close": 0.2, "volume": 15381.0}, {"date": "2014-07-14", "close": 0.22, "volume": 90010.0}, {"date": "2014-07-16", "close": 0.21, "volume": 12500.0}, {"date": "2014-07-17", "close": 0.21, "volume": 47462.0}, {"date": "2014-07-18", "close": 0.21, "volume": 9438.0}, {"date": "2014-07-23", "close": 0.22, "volume": 38100.0}, {"date": "2014-07-24", "close": 0.22, "volume": 17465.0}, {"date": "2014-07-25", "close": 0.23, "volume": 26500.0}, {"date": "2014-07-28", "close": 0.23, "volume": 26500.0}, {"date": "2014-07-29", "close": 0.22, "volume": 9389.0}, {"date": "2014-07-31", "close": 0.22, "volume": 5000.0}, {"date": "2014-08-01", "close": 0.22, "volume": 35000.0}, {"date": "2014-08-04", "close": 0.22, "volume": 51105.0}, {"date": "2014-08-05", "close": 0.23, "volume": 15000.0}, {"date": "2014-08-06", "close": 0.22, "volume": 48473.0}, {"date": "2014-08-07", "close": 0.22, "volume": 10000.0}, {"date": "2014-08-08", "close": 0.22, "volume": 10000.0}, {"date": "2014-08-11", "close": 0.22, "volume": 35000.0}, {"date": "2014-08-12", "close": 0.19, "volume": 233369.0}, {"date": "2014-08-13", "close": 0.2, "volume": 42827.0}, {"date": "2014-08-14", "close": 0.196, "volume": 134231.0}, {"date": "2014-08-15", "close": 0.2, "volume": 21205.0}, {"date": "2014-08-18", "close": 0.192, "volume": 21194.0}, {"date": "2014-08-19", "close": 0.2, "volume": 5000.0}, {"date": "2014-08-21", "close": 0.2, "volume": 25000.0}, {"date": "2014-08-26", "close": 0.192, "volume": 37500.0}, {"date": "2014-08-29", "close": 0.21, "volume": 71389.0}, {"date": "2014-09-01", "close": 0.2, "volume": 95000.0}, {"date": "2014-09-02", "close": 0.19, "volume": 60000.0}, {"date": "2014-09-04", "close": 0.196, "volume": 51616.0}, {"date": "2014-09-08", "close": 0.19, "volume": 175000.0}, {"date": "2014-09-09", "close": 0.2, "volume": 100000.0}, {"date": "2014-09-10", "close": 0.2, "volume": 200000.0}, {"date": "2014-09-11", "close": 0.2, "volume": 145000.0}, {"date": "2014-09-16", "close": 0.2, "volume": 98500.0}, {"date": "2014-09-18", "close": 0.19, "volume": 109436.0}, {"date": "2014-09-19", "close": 0.19, "volume": 15000.0}, {"date": "2014-09-22", "close": 0.19, "volume": 25412.0}, {"date": "2014-09-23", "close": 0.2, "volume": 50153.0}, {"date": "2014-09-26", "close": 0.188, "volume": 100000.0}, {"date": "2014-09-29", "close": 0.2, "volume": 138600.0}, {"date": "2014-09-30", "close": 0.2, "volume": 50000.0}, {"date": "2014-10-03", "close": 0.198, "volume": 30000.0}, {"date": "2014-10-08", "close": 0.196, "volume": 62250.0}, {"date": "2014-10-13", "close": 0.19, "volume": 30000.0}, {"date": "2014-10-14", "close": 0.19, "volume": 30000.0}, {"date": "2014-10-15", "close": 0.194, "volume": 20000.0}, {"date": "2014-10-16", "close": 0.194, "volume": 42950.0}, {"date": "2014-10-17", "close": 0.192, "volume": 100000.0}, {"date": "2014-10-20", "close": 0.192, "volume": 27050.0}, {"date": "2014-10-21", "close": 0.19, "volume": 40000.0}, {"date": "2014-10-22", "close": 0.184, "volume": 30000.0}, {"date": "2014-10-23", "close": 0.188, "volume": 43383.0}, {"date": "2014-10-24", "close": 0.19, "volume": 15000.0}, {"date": "2014-10-30", "close": 0.19, "volume": 15000.0}, {"date": "2014-10-31", "close": 0.188, "volume": 10000.0}, {"date": "2014-11-04", "close": 0.186, "volume": 27383.0}, {"date": "2014-11-05", "close": 0.186, "volume": 149817.0}, {"date": "2014-11-06", "close": 0.19, "volume": 17119.0}, {"date": "2014-11-07", "close": 0.196, "volume": 46000.0}, {"date": "2014-11-10", "close": 0.19, "volume": 28371.0}, {"date": "2014-11-11", "close": 0.192, "volume": 20286.0}, {"date": "2014-11-12", "close": 0.19, "volume": 88881.0}, {"date": "2014-11-13", "close": 0.196, "volume": 406789.0}, {"date": "2014-11-14", "close": 0.186, "volume": 4800.0}, {"date": "2014-11-19", "close": 0.186, "volume": 10000.0}, {"date": "2014-11-20", "close": 0.19, "volume": 211325.0}, {"date": "2014-11-21", "close": 0.19, "volume": 148531.0}, {"date": "2014-11-25", "close": 0.19, "volume": 10000.0}, {"date": "2014-11-27", "close": 0.2, "volume": 25000.0}, {"date": "2014-12-01", "close": 0.198, "volume": 10000.0}, {"date": "2014-12-02", "close": 0.196, "volume": 507985.0}, {"date": "2014-12-03", "close": 0.2, "volume": 311500.0}, {"date": "2014-12-04", "close": 0.196, "volume": 88500.0}, {"date": "2014-12-05", "close": 0.194, "volume": 863500.0}, {"date": "2014-12-08", "close": 0.196, "volume": 448500.0}, {"date": "2014-12-09", "close": 0.194, "volume": 542935.0}, {"date": "2015-05-15", "close": 0.22, "volume": 568769.0}, {"date": "2015-05-18", "close": 0.2, "volume": 52500.0}, {"date": "2015-05-20", "close": 0.14, "volume": 79858.0}, {"date": "2015-05-22", "close": 0.195, "volume": 127300.0}, {"date": "2015-05-25", "close": 0.19, "volume": 112153.0}, {"date": "2015-05-26", "close": 0.19, "volume": 452675.0}, {"date": "2015-05-27", "close": 0.195, "volume": 215000.0}, {"date": "2015-05-28", "close": 0.2, "volume": 208871.0}, {"date": "2015-05-29", "close": 0.19, "volume": 257030.0}, {"date": "2015-06-01", "close": 0.19, "volume": 1353.0}, {"date": "2015-06-02", "close": 0.19, "volume": 10000.0}, {"date": "2015-06-03", "close": 0.19, "volume": 50000.0}, {"date": "2015-06-04", "close": 0.19, "volume": 260000.0}, {"date": "2015-06-05", "close": 0.19, "volume": 260000.0}, {"date": "2015-06-09", "close": 0.155, "volume": 264000.0}, {"date": "2015-06-10", "close": 0.17, "volume": 285503.0}, {"date": "2015-06-11", "close": 0.17, "volume": 750.0}, {"date": "2015-06-12", "close": 0.175, "volume": 80000.0}, {"date": "2015-06-15", "close": 0.155, "volume": 200000.0}, {"date": "2015-06-16", "close": 0.18, "volume": 270000.0}, {"date": "2015-06-17", "close": 0.155, "volume": 271000.0}, {"date": "2015-06-18", "close": 0.18, "volume": 270000.0}, {"date": "2015-06-19", "close": 0.16, "volume": 20000.0}, {"date": "2015-06-24", "close": 0.16, "volume": 6500.0}, {"date": "2015-06-25", "close": 0.155, "volume": 28500.0}, {"date": "2015-07-27", "close": 0.15, "volume": 7001.0}, {"date": "2015-07-30", "close": 0.155, "volume": 1464.0}, {"date": "2015-07-31", "close": 0.16, "volume": 8200.0}, {"date": "2015-09-03", "close": 0.16, "volume": 20000.0}, {"date": "2015-09-30", "close": 0.16, "volume": 26000.0}, {"date": "2015-10-26", "close": 0.14, "volume": 30000.0}, {"date": "2015-11-05", "close": 0.14, "volume": 20000.0}, {"date": "2015-11-11", "close": 0.15, "volume": 20000.0}, {"date": "2015-11-12", "close": 0.15, "volume": 40000.0}, {"date": "2015-11-13", "close": 0.15, "volume": 10000.0}, {"date": "2015-11-16", "close": 0.14, "volume": 19000.0}, {"date": "2015-11-17", "close": 0.14, "volume": 20000.0}, {"date": "2015-11-18", "close": 0.145, "volume": 20000.0}, {"date": "2015-11-19", "close": 0.15, "volume": 50000.0}, {"date": "2015-11-20", "close": 0.16, "volume": 20000.0}, {"date": "2015-11-24", "close": 0.16, "volume": 114761.0}, {"date": "2015-11-25", "close": 0.16, "volume": 67132.0}, {"date": "2015-11-27", "close": 0.16, "volume": 10000.0}, {"date": "2015-12-04", "close": 0.15, "volume": 227375.0}, {"date": "2015-12-07", "close": 0.14, "volume": 125000.0}, {"date": "2015-12-08", "close": 0.15, "volume": 90000.0}, {"date": "2015-12-11", "close": 0.15, "volume": 100000.0}, {"date": "2015-12-14", "close": 0.145, "volume": 70000.0}, {"date": "2015-12-15", "close": 0.145, "volume": 148776.0}, {"date": "2015-12-17", "close": 0.15, "volume": 775000.0}, {"date": "2015-12-18", "close": 0.15, "volume": 1045308.0}, {"date": "2015-12-21", "close": 0.15, "volume": 95000.0}, {"date": "2015-12-22", "close": 0.15, "volume": 971220.0}, {"date": "2015-12-24", "close": 0.15, "volume": 29333.0}, {"date": "2015-12-29", "close": 0.17, "volume": 1188271.0}, {"date": "2015-12-30", "close": 0.18, "volume": 1260654.0}, {"date": "2015-12-31", "close": 0.19, "volume": 1589346.0}, {"date": "2016-03-08", "close": 0.1, "volume": 7500.0}, {"date": "2016-03-10", "close": 0.105, "volume": 70000.0}, {"date": "2016-03-11", "close": 0.1, "volume": 120270.0}, {"date": "2016-03-14", "close": 0.115, "volume": 360000.0}, {"date": "2016-03-15", "close": 0.12, "volume": 94160.0}, {"date": "2016-03-16", "close": 0.12, "volume": 70000.0}, {"date": "2016-03-17", "close": 0.11, "volume": 49333.0}, {"date": "2016-03-18", "close": 0.11, "volume": 130000.0}, {"date": "2016-03-22", "close": 0.11, "volume": 2917.0}, {"date": "2016-03-23", "close": 0.115, "volume": 5000.0}, {"date": "2016-03-24", "close": 0.115, "volume": 10000.0}, {"date": "2016-03-30", "close": 0.115, "volume": 142857.0}, {"date": "2016-04-01", "close": 0.125, "volume": 72991.0}, {"date": "2016-04-05", "close": 0.135, "volume": 143833.0}, {"date": "2016-04-06", "close": 0.13, "volume": 7000.0}, {"date": "2016-04-07", "close": 0.135, "volume": 230000.0}, {"date": "2016-04-08", "close": 0.135, "volume": 111887.0}, {"date": "2016-04-11", "close": 0.14, "volume": 10000.0}, {"date": "2016-04-12", "close": 0.135, "volume": 10000.0}, {"date": "2016-04-13", "close": 0.145, "volume": 10000.0}, {"date": "2016-04-14", "close": 0.145, "volume": 46000.0}, {"date": "2016-04-15", "close": 0.145, "volume": 10000.0}, {"date": "2016-04-18", "close": 0.145, "volume": 90099.0}, {"date": "2016-04-22", "close": 0.145, "volume": 40000.0}, {"date": "2016-04-27", "close": 0.15, "volume": 10000.0}, {"date": "2016-04-28", "close": 0.15, "volume": 30000.0}, {"date": "2016-05-04", "close": 0.15, "volume": 60000.0}, {"date": "2016-05-09", "close": 0.145, "volume": 510000.0}, {"date": "2016-05-12", "close": 0.145, "volume": 20000.0}, {"date": "2016-06-20", "close": 0.15, "volume": 440500.0}, {"date": "2016-06-21", "close": 0.15, "volume": 370000.0}, {"date": "2016-06-22", "close": 0.145, "volume": 300000.0}, {"date": "2016-06-27", "close": 0.135, "volume": 327000.0}, {"date": "2016-06-28", "close": 0.145, "volume": 400000.0}, {"date": "2016-06-29", "close": 0.145, "volume": 647961.0}, {"date": "2016-06-30", "close": 0.16, "volume": 1550000.0}, {"date": "2016-07-01", "close": 0.15, "volume": 50000.0}, {"date": "2016-07-29", "close": 0.145, "volume": 3000.0}, {"date": "2016-12-14", "close": 0.14, "volume": 7500.0}, {"date": "2017-05-22", "close": 0.08, "volume": 22546.0}, {"date": "2017-06-07", "close": 0.08, "volume": 389976.0}, {"date": "2017-06-08", "close": 0.105, "volume": 111450.0}, {"date": "2017-06-09", "close": 0.13, "volume": 514750.0}, {"date": "2017-06-13", "close": 0.13, "volume": 2610000.0}, {"date": "2017-06-14", "close": 0.115, "volume": 600000.0}, {"date": "2017-06-15", "close": 0.105, "volume": 900178.0}, {"date": "2017-06-16", "close": 0.11, "volume": 494730.0}, {"date": "2017-06-19", "close": 0.11, "volume": 110200.0}, {"date": "2017-06-20", "close": 0.11, "volume": 150000.0}, {"date": "2017-06-21", "close": 0.115, "volume": 50000.0}, {"date": "2017-06-22", "close": 0.105, "volume": 47099.0}, {"date": "2017-06-23", "close": 0.105, "volume": 44462.0}, {"date": "2017-06-26", "close": 0.11, "volume": 189471.0}, {"date": "2017-06-27", "close": 0.105, "volume": 48277.0}, {"date": "2017-06-28", "close": 0.105, "volume": 24510.0}, {"date": "2017-06-29", "close": 0.105, "volume": 169793.0}, {"date": "2017-06-30", "close": 0.115, "volume": 507216.0}, {"date": "2017-07-03", "close": 0.105, "volume": 7800.0}, {"date": "2017-07-04", "close": 0.105, "volume": 34034.0}, {"date": "2017-07-05", "close": 0.11, "volume": 10000.0}, {"date": "2017-07-06", "close": 0.11, "volume": 16000.0}, {"date": "2017-07-07", "close": 0.105, "volume": 13000.0}, {"date": "2017-07-10", "close": 0.11, "volume": 15000.0}, {"date": "2017-07-11", "close": 0.11, "volume": 18000.0}, {"date": "2017-07-12", "close": 0.105, "volume": 20222.0}, {"date": "2017-07-13", "close": 0.11, "volume": 16000.0}, {"date": "2017-07-17", "close": 0.11, "volume": 5000.0}, {"date": "2017-07-18", "close": 0.105, "volume": 10000.0}, {"date": "2017-07-19", "close": 0.1, "volume": 7500.0}, {"date": "2017-07-20", "close": 0.105, "volume": 5000.0}, {"date": "2017-07-24", "close": 0.105, "volume": 5000.0}, {"date": "2017-07-25", "close": 0.105, "volume": 2500.0}, {"date": "2017-07-26", "close": 0.105, "volume": 2000.0}, {"date": "2017-07-27", "close": 0.105, "volume": 2500.0}, {"date": "2017-07-31", "close": 0.105, "volume": 2500.0}, {"date": "2017-08-03", "close": 0.11, "volume": 1500.0}, {"date": "2017-08-04", "close": 0.11, "volume": 2000.0}, {"date": "2017-08-07", "close": 0.105, "volume": 1500.0}, {"date": "2017-08-08", "close": 0.105, "volume": 1500.0}, {"date": "2017-08-09", "close": 0.11, "volume": 3000.0}, {"date": "2017-08-10", "close": 0.11, "volume": 2000.0}, {"date": "2017-08-11", "close": 0.11, "volume": 1500.0}, {"date": "2017-08-14", "close": 0.105, "volume": 11500.0}, {"date": "2017-08-15", "close": 0.105, "volume": 21987.0}, {"date": "2017-08-16", "close": 0.11, "volume": 1500.0}, {"date": "2017-08-17", "close": 0.11, "volume": 3000.0}, {"date": "2017-08-18", "close": 0.11, "volume": 2500.0}, {"date": "2017-08-21", "close": 0.11, "volume": 52000.0}, {"date": "2017-08-22", "close": 0.11, "volume": 77500.0}, {"date": "2017-08-23", "close": 0.11, "volume": 4500.0}, {"date": "2017-08-24", "close": 0.11, "volume": 3500.0}, {"date": "2017-08-25", "close": 0.11, "volume": 8500.0}, {"date": "2017-08-28", "close": 0.11, "volume": 10500.0}, {"date": "2017-08-29", "close": 0.11, "volume": 17500.0}, {"date": "2017-08-30", "close": 0.11, "volume": 9000.0}, {"date": "2017-08-31", "close": 0.11, "volume": 9000.0}, {"date": "2017-09-01", "close": 0.11, "volume": 10000.0}, {"date": "2017-09-04", "close": 0.11, "volume": 15000.0}, {"date": "2017-09-08", "close": 0.11, "volume": 15000.0}, {"date": "2017-10-05", "close": 0.08, "volume": 6500.0}, {"date": "2017-10-06", "close": 0.09, "volume": 8950.0}, {"date": "2017-10-09", "close": 0.09, "volume": 5000.0}, {"date": "2017-10-10", "close": 0.08, "volume": 43500.0}, {"date": "2018-01-18", "close": 0.06, "volume": 229039.0}, {"date": "2018-01-24", "close": 0.059, "volume": 111000.0}, {"date": "2018-01-29", "close": 0.042, "volume": 86084.0}, {"date": "2018-01-31", "close": 0.044, "volume": 5000.0}, {"date": "2018-02-06", "close": 0.038, "volume": 20000.0}, {"date": "2018-02-07", "close": 0.038, "volume": 174403.0}, {"date": "2018-02-16", "close": 0.036, "volume": 5800.0}, {"date": "2018-02-27", "close": 0.036, "volume": 5413.0}, {"date": "2018-03-01", "close": 0.036, "volume": 2750.0}, {"date": "2018-03-20", "close": 0.032, "volume": 150.0}, {"date": "2018-03-28", "close": 0.04, "volume": 7000.0}, {"date": "2018-03-29", "close": 0.05, "volume": 41000.0}, {"date": "2018-04-03", "close": 0.045, "volume": 12000.0}, {"date": "2018-04-09", "close": 0.05, "volume": 10000.0}, {"date": "2018-04-10", "close": 0.05, "volume": 10000.0}, {"date": "2018-04-13", "close": 0.05, "volume": 10000.0}, {"date": "2018-04-17", "close": 0.051, "volume": 10000.0}, {"date": "2018-04-18", "close": 0.051, "volume": 10042.0}, {"date": "2018-05-02", "close": 0.051, "volume": 5000.0}, {"date": "2018-05-08", "close": 0.052, "volume": 45900.0}, {"date": "2018-05-09", "close": 0.052, "volume": 1500.0}, {"date": "2018-05-14", "close": 0.054, "volume": 2000.0}, {"date": "2018-05-15", "close": 0.056, "volume": 232.0}, {"date": "2018-05-18", "close": 0.056, "volume": 2000.0}, {"date": "2018-05-21", "close": 0.056, "volume": 500.0}, {"date": "2018-05-29", "close": 0.056, "volume": 500.0}, {"date": "2018-06-15", "close": 0.057, "volume": 500.0}, {"date": "2018-06-22", "close": 0.05, "volume": 500.0}, {"date": "2018-07-09", "close": 0.045, "volume": 7000.0}, {"date": "2018-07-11", "close": 0.05, "volume": 10000.0}, {"date": "2018-07-16", "close": 0.046, "volume": 843.0}, {"date": "2018-08-07", "close": 0.038, "volume": 1807.0}, {"date": "2018-09-06", "close": 0.038, "volume": 11353.0}, {"date": "2019-04-05", "close": 0.035, "volume": 15000.0}, {"date": "2019-05-29", "close": 0.02, "volume": 26350.0}, {"date": "2019-05-30", "close": 0.035, "volume": 148750.0}, {"date": "2019-05-31", "close": 0.035, "volume": 4900.0}, {"date": "2019-07-05", "close": 0.02, "volume": 33273.0}, {"date": "2019-07-08", "close": 0.02, "volume": 33931.0}, {"date": "2019-07-09", "close": 0.02, "volume": 82296.0}, {"date": "2019-07-15", "close": 0.02, "volume": 92704.0}, {"date": "2019-08-02", "close": 0.012, "volume": 2500.0}, {"date": "2019-08-12", "close": 0.012, "volume": 39180.0}, {"date": "2019-08-20", "close": 0.01, "volume": 35820.0}, {"date": "2019-08-21", "close": 0.01, "volume": 55179.0}, {"date": "2019-08-22", "close": 0.009, "volume": 62525.0}, {"date": "2019-08-28", "close": 0.009, "volume": 5500.0}, {"date": "2019-10-02", "close": 0.009, "volume": 221763.0}, {"date": "2020-03-04", "close": 0.008, "volume": 4917.0}, {"date": "2020-08-05", "close": 0.005, "volume": 575.0}, {"date": "2020-08-06", "close": 0.007, "volume": 1000.0}, {"date": "2020-08-18", "close": 0.015, "volume": 278502.0}, {"date": "2020-08-19", "close": 0.016, "volume": 10000.0}, {"date": "2020-08-20", "close": 0.016, "volume": 39664.0}, {"date": "2020-09-01", "close": 0.024, "volume": 266695.0}, {"date": "2020-09-03", "close": 0.03, "volume": 17471.0}, {"date": "2020-09-07", "close": 0.035, "volume": 35000.0}, {"date": "2020-09-08", "close": 0.038, "volume": 34000.0}, {"date": "2020-09-09", "close": 0.038, "volume": 9800.0}, {"date": "2020-09-14", "close": 0.045, "volume": 20000.0}, {"date": "2020-09-15", "close": 0.042, "volume": 23048.0}, {"date": "2020-09-16", "close": 0.04, "volume": 20000.0}, {"date": "2020-09-18", "close": 0.033, "volume": 20000.0}, {"date": "2020-09-22", "close": 0.025, "volume": 85696.0}, {"date": "2020-09-24", "close": 0.035, "volume": 17048.0}, {"date": "2020-09-25", "close": 0.037, "volume": 40000.0}, {"date": "2020-09-28", "close": 0.039, "volume": 20000.0}, {"date": "2020-09-29", "close": 0.041, "volume": 15121.0}, {"date": "2020-09-30", "close": 0.042, "volume": 20000.0}, {"date": "2020-10-05", "close": 0.042, "volume": 20000.0}, {"date": "2020-10-06", "close": 0.042, "volume": 20000.0}, {"date": "2020-10-07", "close": 0.042, "volume": 20000.0}, {"date": "2020-10-08", "close": 0.044, "volume": 19554.0}, {"date": "2020-10-09", "close": 0.044, "volume": 20000.0}, {"date": "2020-10-12", "close": 0.047, "volume": 17761.0}, {"date": "2020-10-14", "close": 0.049, "volume": 20000.0}, {"date": "2020-10-15", "close": 0.05, "volume": 19811.0}, {"date": "2020-10-16", "close": 0.05, "volume": 20000.0}, {"date": "2020-10-19", "close": 0.051, "volume": 20000.0}, {"date": "2020-10-20", "close": 0.05, "volume": 5285.0}, {"date": "2020-10-21", "close": 0.049, "volume": 25122.0}, {"date": "2020-10-22", "close": 0.05, "volume": 18633.0}, {"date": "2020-11-10", "close": 0.053, "volume": 9622.0}, {"date": "2020-11-12", "close": 0.05, "volume": 10000.0}, {"date": "2020-11-13", "close": 0.053, "volume": 74000.0}, {"date": "2020-11-17", "close": 0.053, "volume": 46000.0}, {"date": "2020-11-18", "close": 0.053, "volume": 140174.0}, {"date": "2020-11-24", "close": 0.051, "volume": 15123.0}, {"date": "2020-12-08", "close": 0.04, "volume": 17857.0}, {"date": "2020-12-11", "close": 0.039, "volume": 25640.0}, {"date": "2020-12-18", "close": 0.026, "volume": 893.0}, {"date": "2021-01-04", "close": 0.026, "volume": 667.0}, {"date": "2021-01-07", "close": 0.026, "volume": 429.0}, {"date": "2021-01-19", "close": 0.026, "volume": 18173.0}, {"date": "2021-02-08", "close": 0.026, "volume": 29287.0}, {"date": "2021-02-22", "close": 0.022, "volume": 44733.0}, {"date": "2021-03-02", "close": 0.03, "volume": 65774.0}, {"date": "2021-03-03", "close": 0.033, "volume": 2500.0}, {"date": "2021-03-04", "close": 0.031, "volume": 15000.0}, {"date": "2021-03-30", "close": 0.028, "volume": 49333.0}, {"date": "2021-04-29", "close": 0.025, "volume": 7200.0}, {"date": "2021-05-03", "close": 0.015, "volume": 437431.0}, {"date": "2021-05-05", "close": 0.016, "volume": 9241.0}, {"date": "2021-05-06", "close": 0.02, "volume": 6750.0}, {"date": "2021-05-07", "close": 0.018, "volume": 150829.0}, {"date": "2021-05-12", "close": 0.019, "volume": 44901.0}, {"date": "2021-05-18", "close": 0.019, "volume": 1500.0}, {"date": "2021-05-19", "close": 0.019, "volume": 28999.0}, {"date": "2021-05-24", "close": 0.018, "volume": 35254.0}, {"date": "2021-05-27", "close": 0.018, "volume": 9622.0}, {"date": "2021-06-21", "close": 0.019, "volume": 100082.0}, {"date": "2021-06-25", "close": 0.019, "volume": 1048.0}, {"date": "2021-06-29", "close": 0.019, "volume": 35474.0}, {"date": "2021-06-30", "close": 0.018, "volume": 761.0}, {"date": "2021-07-02", "close": 0.019, "volume": 217130.0}, {"date": "2021-07-07", "close": 0.014, "volume": 100000.0}, {"date": "2021-07-20", "close": 0.014, "volume": 35000.0}, {"date": "2021-07-21", "close": 0.014, "volume": 1045.0}, {"date": "2021-07-30", "close": 0.015, "volume": 1.0}, {"date": "2021-08-24", "close": 0.015, "volume": 11682.0}, {"date": "2021-08-30", "close": 0.015, "volume": 28318.0}, {"date": "2021-09-13", "close": 0.016, "volume": 1000.0}, {"date": "2021-09-22", "close": 0.016, "volume": 22327.0}, {"date": "2021-11-08", "close": 0.016, "volume": 1000.0}, {"date": "2021-12-01", "close": 0.021, "volume": 1045.0}, {"date": "2021-12-22", "close": 0.022, "volume": 1250.0}, {"date": "2022-01-06", "close": 0.025, "volume": 3800.0}, {"date": "2022-01-07", "close": 0.026, "volume": 22728.0}, {"date": "2022-01-10", "close": 0.025, "volume": 2000.0}, {"date": "2022-01-21", "close": 0.025, "volume": 996.0}, {"date": "2022-02-15", "close": 0.013, "volume": 19811.0}, {"date": "2022-02-21", "close": 0.013, "volume": 13576.0}, {"date": "2022-03-10", "close": 0.013, "volume": 3250.0}, {"date": "2022-04-01", "close": 0.012, "volume": 116284.0}, {"date": "2022-04-26", "close": 0.014, "volume": 210175.0}, {"date": "2022-04-27", "close": 0.012, "volume": 50000.0}, {"date": "2022-05-16", "close": 0.013, "volume": 250.0}, {"date": "2022-06-15", "close": 0.013, "volume": 69430.0}, {"date": "2022-06-27", "close": 0.013, "volume": 3333.0}, {"date": "2022-07-25", "close": 0.015, "volume": 61252.0}, {"date": "2022-08-03", "close": 0.016, "volume": 400.0}, {"date": "2022-08-10", "close": 0.016, "volume": 16826.0}, {"date": "2022-09-21", "close": 0.016, "volume": 66431.0}, {"date": "2022-11-15", "close": 0.016, "volume": 156.0}, {"date": "2022-11-17", "close": 0.028, "volume": 156.0}, {"date": "2022-11-22", "close": 0.026, "volume": 192.0}, {"date": "2022-12-12", "close": 0.025, "volume": 2004.0}, {"date": "2023-02-15", "close": 0.016, "volume": 87757.0}, {"date": "2023-02-16", "close": 0.016, "volume": 243148.0}, {"date": "2023-02-23", "close": 0.016, "volume": 33569.0}, {"date": "2023-03-09", "close": 0.012, "volume": 50429.0}, {"date": "2023-03-21", "close": 0.011, "volume": 50386.0}, {"date": "2023-03-30", "close": 0.011, "volume": 150.0}, {"date": "2023-04-05", "close": 0.011, "volume": 13640.0}, {"date": "2023-05-03", "close": 0.011, "volume": 58003.0}, {"date": "2023-05-05", "close": 0.011, "volume": 21000.0}, {"date": "2023-05-10", "close": 0.013, "volume": 47320.0}, {"date": "2023-05-19", "close": 0.012, "volume": 10000.0}, {"date": "2023-06-16", "close": 0.011, "volume": 1500.0}, {"date": "2023-07-06", "close": 0.011, "volume": 3439.0}, {"date": "2023-08-25", "close": 0.012, "volume": 25588.0}, {"date": "2023-09-11", "close": 0.012, "volume": 8.0}, {"date": "2023-09-12", "close": 0.01, "volume": 9.0}, {"date": "2023-09-19", "close": 0.01, "volume": 10.0}, {"date": "2023-09-20", "close": 0.01, "volume": 19173.0}, {"date": "2024-01-11", "close": 0.007, "volume": 5000.0}, {"date": "2024-02-07", "close": 0.008, "volume": 5500.0}, {"date": "2024-02-13", "close": 0.008, "volume": 60471.0}, {"date": "2024-02-20", "close": 0.007, "volume": 4693.0}, {"date": "2024-02-23", "close": 0.008, "volume": 1950000.0}, {"date": "2024-03-21", "close": 0.008, "volume": 251.0}, {"date": "2024-05-02", "close": 0.01, "volume": 2500.0}, {"date": "2024-05-14", "close": 0.015, "volume": 136213.0}, {"date": "2024-05-27", "close": 0.03, "volume": 1442261.0}, {"date": "2024-05-28", "close": 0.07, "volume": 568946.0}, {"date": "2024-05-29", "close": 0.064, "volume": 341604.0}, {"date": "2024-05-30", "close": 0.065, "volume": 41402.0}, {"date": "2024-06-03", "close": 0.06, "volume": 20941.0}, {"date": "2024-06-04", "close": 0.064, "volume": 50000.0}, {"date": "2024-06-06", "close": 0.059, "volume": 600.0}, {"date": "2024-06-07", "close": 0.057, "volume": 18.0}, {"date": "2024-06-11", "close": 0.057, "volume": 956.0}, {"date": "2024-06-12", "close": 0.057, "volume": 11212.0}, {"date": "2024-06-17", "close": 0.055, "volume": 537.0}, {"date": "2024-06-19", "close": 0.053, "volume": 103.0}, {"date": "2024-06-21", "close": 0.051, "volume": 2.0}, {"date": "2024-06-24", "close": 0.05, "volume": 476.0}, {"date": "2024-06-25", "close": 0.049, "volume": 101.0}, {"date": "2024-06-27", "close": 0.027, "volume": 787763.0}, {"date": "2024-06-28", "close": 0.023, "volume": 129478.0}, {"date": "2024-07-01", "close": 0.023, "volume": 27.0}, {"date": "2024-07-02", "close": 0.021, "volume": 70018.0}, {"date": "2024-07-03", "close": 0.021, "volume": 51193.0}, {"date": "2024-07-05", "close": 0.016, "volume": 354565.0}, {"date": "2024-07-08", "close": 0.016, "volume": 96742.0}, {"date": "2024-07-09", "close": 0.017, "volume": 94285.0}, {"date": "2024-07-10", "close": 0.017, "volume": 213.0}, {"date": "2024-07-11", "close": 0.016, "volume": 51110.0}, {"date": "2024-07-12", "close": 0.016, "volume": 208916.0}, {"date": "2024-07-17", "close": 0.011, "volume": 911383.0}, {"date": "2024-07-18", "close": 0.012, "volume": 10826.0}, {"date": "2024-07-19", "close": 0.011, "volume": 146616.0}, {"date": "2024-07-25", "close": 0.011, "volume": 1500.0}, {"date": "2024-07-31", "close": 0.011, "volume": 476.0}, {"date": "2024-08-06", "close": 0.01, "volume": 36000.0}, {"date": "2024-08-08", "close": 0.01, "volume": 64000.0}, {"date": "2024-08-20", "close": 0.01, "volume": 1697.0}, {"date": "2024-09-19", "close": 0.008, "volume": 6842.0}, {"date": "2024-09-30", "close": 0.008, "volume": 3911.0}, {"date": "2024-11-06", "close": 0.008, "volume": 136469.0}, {"date": "2024-11-19", "close": 0.008, "volume": 121572.0}, {"date": "2024-11-20", "close": 0.008, "volume": 1570.0}, {"date": "2024-11-21", "close": 0.009, "volume": 408430.0}, {"date": "2024-12-11", "close": 0.009, "volume": 197.0}, {"date": "2024-12-12", "close": 0.008, "volume": 751200.0}, {"date": "2024-12-30", "close": 0.007, "volume": 30000.0}, {"date": "2025-01-06", "close": 0.007, "volume": 246.0}, {"date": "2025-02-20", "close": 0.01, "volume": 20262.0}, {"date": "2025-02-21", "close": 0.008, "volume": 975.0}, {"date": "2025-03-18", "close": 0.008, "volume": 12375.0}, {"date": "2025-03-20", "close": 0.007, "volume": 142857.0}, {"date": "2025-06-03", "close": 0.007, "volume": 121.0}, {"date": "2025-06-10", "close": 0.007, "volume": 3500.0}, {"date": "2025-06-12", "close": 0.007, "volume": 19269.0}, {"date": "2025-06-23", "close": 0.007, "volume": 14866.0}, {"date": "2025-06-27", "close": 0.007, "volume": 8000.0}, {"date": "2025-08-18", "close": 0.007, "volume": 437.0}, {"date": "2025-08-19", "close": 0.009, "volume": 23.0}], "refreshing": true}