{"ticker": "CTE", "overview": {"name": "Cryosite Limited", "country": "Australia", "industry": "Pharmaceuticals, Biotechnology & Life Sciences"}, "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": "CTE", "has_prices": true, "as_of": "2026-09-18", "last": 1.175, "prev_close": 1.17, "change": 0.0050000000000001155, "change_pct": 0.004273504273504373, "session_volume": 409.0, "vwap_5": 1.2061128165771298, "vwap_20": 1.1206318456586173, "vwap_60": 1.120915052763829, "vwap_250": 0.9014485012857789, "high_52w": 1.3, "low_52w": 1.0, "avg_volume_20": 14119.35, "sessions": 400, "market_cap": {"value": 57107189.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Andrew Kroger", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-28", "source_url": "https://www.marketindex.com.au/asx/cte", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Kroger", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-25", "source_url": "https://www.marketindex.com.au/asx/cte", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark Kerr", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-25", "source_url": "https://www.marketindex.com.au/asx/cte", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Scott Thomas", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-21", "source_url": "https://www.marketindex.com.au/asx/cte", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Kroger", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-26", "source_url": "https://www.marketindex.com.au/asx/cte", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark Kerr", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-26", "source_url": "https://www.marketindex.com.au/asx/cte", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Hogg", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-23", "source_url": "https://www.marketindex.com.au/asx/cte", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Kerr", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-23", "source_url": "https://www.marketindex.com.au/asx/cte", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark Kerr", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-22", "source_url": "https://www.marketindex.com.au/asx/cte", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Kroger", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-22", "source_url": "https://www.marketindex.com.au/asx/cte", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Steven Waller", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-08", "source_url": "https://www.marketindex.com.au/asx/cte", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Nicola Swift", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-08", "source_url": "https://www.marketindex.com.au/asx/cte", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Luis Antonio", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-08", "source_url": "https://www.marketindex.com.au/asx/cte", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark Kerr", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-08", "source_url": "https://www.marketindex.com.au/asx/cte", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Hogg", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-08", "source_url": "https://www.marketindex.com.au/asx/cte", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Luis Antonio", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-04-17", "source_url": "https://www.marketindex.com.au/asx/cte", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Roberts", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-12-20", "source_url": "https://www.marketindex.com.au/asx/cte", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Roberts", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-12-12", "source_url": "https://www.marketindex.com.au/asx/cte", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Christy Boyce", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-03-06", "source_url": "https://www.marketindex.com.au/asx/cte", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Kroger", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-03-05", "source_url": "https://www.marketindex.com.au/asx/cte", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-01", "source_url": "https://www.marketindex.com.au/asx/cte", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-09", "source_url": "https://www.marketindex.com.au/asx/cte", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-25", "source_url": "https://www.marketindex.com.au/asx/cte", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-25", "source_url": "https://www.marketindex.com.au/asx/cte", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-25", "source_url": "https://www.marketindex.com.au/asx/cte", "needs_ocr": 0}], "directors": [{"name": "Christy Boyce", "first_seen": "2015-03-06", "last_seen": "2015-03-06", "status": "past", "notices": 1}, {"name": "S Roberts", "first_seen": "2016-12-12", "last_seen": "2016-12-20", "status": "past", "notices": 2}, {"name": "Steven Waller", "first_seen": "2023-12-08", "last_seen": "2023-12-08", "status": "past", "notices": 1}, {"name": "Nicola Swift", "first_seen": "2023-12-08", "last_seen": "2023-12-08", "status": "past", "notices": 1}, {"name": "Luis Antonio", "first_seen": "2023-04-17", "last_seen": "2023-12-08", "status": "past", "notices": 2}, {"name": "John Hogg", "first_seen": "2023-12-08", "last_seen": "2024-02-23", "status": "past", "notices": 2}, {"name": "Andrew Kerr", "first_seen": "2024-02-23", "last_seen": "2024-02-23", "status": "past", "notices": 1}, {"name": "Scott Thomas", "first_seen": "2024-05-21", "last_seen": "2024-05-21", "status": "past", "notices": 1}, {"name": "Mark Kerr", "first_seen": "2023-12-08", "last_seen": "2024-06-25", "status": "past", "notices": 4}, {"name": "Andrew Kroger", "first_seen": "2015-03-05", "last_seen": "2024-06-28", "status": "past", "notices": 5}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-22", "form": "Notice Of Meeting", "title": "Annual General Meeting Results", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151649-2A1705541"}, {"date": "2026-10-18", "form": "Periodic Reports", "title": "Trading and TGA Licensing Update - Q1 FY27", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149729-2A1704713"}, {"date": "2026-09-20", "form": "Notice Of Meeting", "title": "2026 AGM Notice of Meeting, Letter of Access and Proxy", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137444-2A1698081"}, {"date": "2026-08-25", "form": "Notice Of Meeting", "title": "Notification of Date of 2026 AGM", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03126083-2A1692071"}, {"date": "2026-08-18", "form": "Periodic Reports", "title": "Executive Director's Update FY26", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03122418-2A1690199"}], "performance": {"ticker": "CTE", "has_prices": true, "summary": {"n": 2, "avg": 3.3571428571428568, "win_rate": 1.0, "best": 3.3571428571428568, "worst": 3.3571428571428568, "as_of": "2026-10-26"}, "buys": [{"who": "ADAMS MICHAEL F", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 0.0, "date": "2005-03-28", "score": 25.0, "ref_price": 0.28, "return": 3.3571428571428568}, {"who": "ADAMS MICHAEL F", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 0.0, "date": "2005-03-28", "score": 25.0, "ref_price": 0.28, "return": 3.3571428571428568}]}, "price_series": [{"date": "2002-05-09", "close": 0.414876, "volume": 2723223.0}, {"date": "2002-05-10", "close": 0.433734, "volume": 353460.0}, {"date": "2002-05-13", "close": 0.414876, "volume": 152532.0}, {"date": "2002-05-14", "close": 0.424305, "volume": 218878.0}, {"date": "2002-05-15", "close": 0.396018, "volume": 28492.0}, {"date": "2002-05-16", "close": 0.4007325, "volume": 84314.0}, {"date": "2002-05-17", "close": 0.396018, "volume": 28986.0}, {"date": "2002-05-20", "close": 0.386589, "volume": 59603.0}, {"date": "2002-05-21", "close": 0.37716, "volume": 121964.0}, {"date": "2002-05-22", "close": 0.386589, "volume": 113235.0}, {"date": "2002-05-23", "close": 0.396018, "volume": 7424.0}, {"date": "2002-05-24", "close": 0.37716, "volume": 41353.0}, {"date": "2002-05-27", "close": 0.3818745, "volume": 39443.0}, {"date": "2002-05-28", "close": 0.386589, "volume": 436429.0}, {"date": "2002-05-29", "close": 0.396018, "volume": 160688.0}, {"date": "2002-05-30", "close": 0.405447, "volume": 12694.0}, {"date": "2002-05-31", "close": 0.414876, "volume": 28635.0}, {"date": "2002-06-03", "close": 0.3913035, "volume": 680487.0}, {"date": "2002-06-04", "close": 0.396018, "volume": 25406.0}, {"date": "2002-06-05", "close": 0.396018, "volume": 96511.0}, {"date": "2002-06-06", "close": 0.405447, "volume": 194612.0}, {"date": "2002-06-07", "close": 0.4101615, "volume": 173348.0}, {"date": "2002-06-11", "close": 0.414876, "volume": 107328.0}, {"date": "2002-06-12", "close": 0.414876, "volume": 190900.0}, {"date": "2002-06-13", "close": 0.4101615, "volume": 10606.0}, {"date": "2002-06-14", "close": 0.4101615, "volume": 32125.0}, {"date": "2002-06-17", "close": 0.4101615, "volume": 13681.0}, {"date": "2002-06-18", "close": 0.424305, "volume": 357428.0}, {"date": "2002-06-19", "close": 0.4384485, "volume": 10287.0}, {"date": "2002-06-20", "close": 0.4290195, "volume": 159084.0}, {"date": "2002-06-21", "close": 0.443163, "volume": 93859.0}, {"date": "2002-06-24", "close": 0.490308, "volume": 248383.0}, {"date": "2002-06-25", "close": 0.528024, "volume": 401126.0}, {"date": "2002-06-26", "close": 0.509166, "volume": 247534.0}, {"date": "2002-06-27", "close": 0.528024, "volume": 76678.0}, {"date": "2002-06-28", "close": 0.56574, "volume": 505922.0}, {"date": "2002-07-01", "close": 0.603456, "volume": 250543.0}, {"date": "2002-07-02", "close": 0.56574, "volume": 172383.0}, {"date": "2002-07-03", "close": 0.56574, "volume": 26832.0}, {"date": "2002-07-04", "close": 0.56574, "volume": 63837.0}, {"date": "2002-07-05", "close": 0.556311, "volume": 51949.0}, {"date": "2002-07-08", "close": 0.556311, "volume": 24242.0}, {"date": "2002-07-09", "close": 0.56574, "volume": 30756.0}, {"date": "2002-07-10", "close": 0.556311, "volume": 27575.0}, {"date": "2002-07-11", "close": 0.56574, "volume": 7954.0}, {"date": "2002-07-12", "close": 0.546882, "volume": 53346.0}, {"date": "2002-07-15", "close": 0.528024, "volume": 44027.0}, {"date": "2002-07-16", "close": 0.47145, "volume": 57485.0}, {"date": "2002-07-17", "close": 0.490308, "volume": 31233.0}, {"date": "2002-07-18", "close": 0.509166, "volume": 10606.0}, {"date": "2002-07-19", "close": 0.480879, "volume": 143281.0}, {"date": "2002-07-22", "close": 0.47145, "volume": 18029.0}, {"date": "2002-07-23", "close": 0.47145, "volume": 9545.0}, {"date": "2002-07-24", "close": 0.499737, "volume": 4084.0}, {"date": "2002-07-25", "close": 0.528024, "volume": 21506.0}, {"date": "2002-07-26", "close": 0.518595, "volume": 1660.0}, {"date": "2002-07-30", "close": 0.528024, "volume": 290381.0}, {"date": "2002-07-31", "close": 0.56574, "volume": 12872.0}, {"date": "2002-08-01", "close": 0.584598, "volume": 5303.0}, {"date": "2002-08-02", "close": 0.556311, "volume": 14978.0}, {"date": "2002-08-05", "close": 0.546882, "volume": 8166.0}, {"date": "2002-08-06", "close": 0.528024, "volume": 17087.0}, {"date": "2002-08-09", "close": 0.499737, "volume": 15150.0}, {"date": "2002-08-12", "close": 0.528024, "volume": 5849.0}, {"date": "2002-08-15", "close": 0.528024, "volume": 10606.0}, {"date": "2002-08-16", "close": 0.518595, "volume": 19779.0}, {"date": "2002-08-19", "close": 0.509166, "volume": 3712.0}, {"date": "2002-08-20", "close": 0.546882, "volume": 10606.0}, {"date": "2002-08-21", "close": 0.546882, "volume": 1061.0}, {"date": "2002-08-26", "close": 0.528024, "volume": 5303.0}, {"date": "2002-08-27", "close": 0.556311, "volume": 67239.0}, {"date": "2002-08-29", "close": 0.528024, "volume": 21211.0}, {"date": "2002-08-30", "close": 0.537453, "volume": 6363.0}, {"date": "2002-09-02", "close": 0.546882, "volume": 1061.0}, {"date": "2002-09-03", "close": 0.509166, "volume": 28302.0}, {"date": "2002-09-06", "close": 0.499737, "volume": 11136.0}, {"date": "2002-09-10", "close": 0.518595, "volume": 5303.0}, {"date": "2002-09-11", "close": 0.528024, "volume": 19090.0}, {"date": "2002-09-12", "close": 0.518595, "volume": 10606.0}, {"date": "2002-09-13", "close": 0.490308, "volume": 48786.0}, {"date": "2002-09-16", "close": 0.490308, "volume": 1061.0}, {"date": "2002-09-18", "close": 0.47145, "volume": 37120.0}, {"date": "2002-09-19", "close": 0.47145, "volume": 10606.0}, {"date": "2002-09-20", "close": 0.4478775, "volume": 99183.0}, {"date": "2002-09-23", "close": 0.433734, "volume": 31817.0}, {"date": "2002-09-26", "close": 0.433734, "volume": 21134.0}, {"date": "2002-09-27", "close": 0.452592, "volume": 20151.0}, {"date": "2002-09-30", "close": 0.424305, "volume": 11984.0}, {"date": "2002-10-01", "close": 0.443163, "volume": 5671.0}, {"date": "2002-10-02", "close": 0.405447, "volume": 10606.0}, {"date": "2002-10-04", "close": 0.396018, "volume": 12727.0}, {"date": "2002-10-08", "close": 0.358302, "volume": 236919.0}, {"date": "2002-10-09", "close": 0.37716, "volume": 18224.0}, {"date": "2002-10-10", "close": 0.37716, "volume": 111120.0}, {"date": "2002-10-11", "close": 0.37716, "volume": 8484.0}, {"date": "2002-10-14", "close": 0.37716, "volume": 1061.0}, {"date": "2002-10-15", "close": 0.358302, "volume": 1273.0}, {"date": "2002-10-16", "close": 0.358302, "volume": 5303.0}, {"date": "2002-10-18", "close": 0.37716, "volume": 3182.0}, {"date": "2002-10-22", "close": 0.37716, "volume": 10606.0}, {"date": "2002-10-24", "close": 0.37716, "volume": 15908.0}, {"date": "2002-11-04", "close": 0.358302, "volume": 20151.0}, {"date": "2002-11-05", "close": 0.386589, "volume": 5303.0}, {"date": "2002-11-07", "close": 0.37716, "volume": 7848.0}, {"date": "2002-11-11", "close": 0.386589, "volume": 122561.0}, {"date": "2002-11-19", "close": 0.37716, "volume": 57165.0}, {"date": "2002-11-25", "close": 0.37716, "volume": 10075.0}, {"date": "2002-11-26", "close": 0.37716, "volume": 5303.0}, {"date": "2002-11-27", "close": 0.358302, "volume": 36059.0}, {"date": "2002-11-28", "close": 0.386589, "volume": 6168.0}, {"date": "2002-12-02", "close": 0.330015, "volume": 23332.0}, {"date": "2002-12-05", "close": 0.358302, "volume": 7106.0}, {"date": "2002-12-06", "close": 0.367731, "volume": 11966.0}, {"date": "2002-12-10", "close": 0.330015, "volume": 111359.0}, {"date": "2002-12-12", "close": 0.330015, "volume": 12278.0}, {"date": "2002-12-18", "close": 0.339444, "volume": 10606.0}, {"date": "2002-12-19", "close": 0.28287, "volume": 54155.0}, {"date": "2002-12-23", "close": 0.320586, "volume": 2121.0}, {"date": "2002-12-27", "close": 0.320586, "volume": 10606.0}, {"date": "2002-12-31", "close": 0.320586, "volume": 10606.0}, {"date": "2003-01-06", "close": 0.28287, "volume": 28890.0}, {"date": "2003-01-14", "close": 0.28287, "volume": 46665.0}, {"date": "2003-01-15", "close": 0.28287, "volume": 806.0}, {"date": "2003-01-16", "close": 0.254583, "volume": 1591.0}, {"date": "2003-01-17", "close": 0.235725, "volume": 170644.0}, {"date": "2003-01-23", "close": 0.18858, "volume": 12302.0}, {"date": "2003-01-24", "close": 0.226296, "volume": 10606.0}, {"date": "2003-01-28", "close": 0.226296, "volume": 13257.0}, {"date": "2003-01-30", "close": 0.235725, "volume": 20190.0}, {"date": "2003-02-03", "close": 0.18858, "volume": 65084.0}, {"date": "2003-02-04", "close": 0.207438, "volume": 2121.0}, {"date": "2003-02-06", "close": 0.18858, "volume": 132570.0}, {"date": "2003-02-12", "close": 0.198009, "volume": 106056.0}, {"date": "2003-02-13", "close": 0.207438, "volume": 1093189.0}, {"date": "2003-02-14", "close": 0.2310105, "volume": 124543.0}, {"date": "2003-02-18", "close": 0.18858, "volume": 20966.0}, {"date": "2003-02-20", "close": 0.198009, "volume": 26514.0}, {"date": "2003-02-24", "close": 0.2310105, "volume": 365034.0}, {"date": "2003-02-25", "close": 0.264012, "volume": 226959.0}, {"date": "2003-02-26", "close": 0.264012, "volume": 4030.0}, {"date": "2003-02-27", "close": 0.264012, "volume": 3818.0}, {"date": "2003-02-28", "close": 0.264012, "volume": 21211.0}, {"date": "2003-03-03", "close": 0.28287, "volume": 124085.0}, {"date": "2003-03-04", "close": 0.254583, "volume": 53028.0}, {"date": "2003-03-10", "close": 0.2498685, "volume": 21211.0}, {"date": "2003-03-11", "close": 0.235725, "volume": 256410.0}, {"date": "2003-03-19", "close": 0.216867, "volume": 230141.0}, {"date": "2003-03-20", "close": 0.216867, "volume": 230141.0}, {"date": "2003-03-25", "close": 0.226296, "volume": 2121.0}, {"date": "2003-04-04", "close": 0.226296, "volume": 106056.0}, {"date": "2003-04-10", "close": 0.226296, "volume": 48255.0}, {"date": "2003-04-11", "close": 0.226296, "volume": 174462.0}, {"date": "2003-04-14", "close": 0.226296, "volume": 27871.0}, {"date": "2003-04-16", "close": 0.2027235, "volume": 2121.0}, {"date": "2003-04-17", "close": 0.2027235, "volume": 2121.0}, {"date": "2003-04-23", "close": 0.2027235, "volume": 318167.0}, {"date": "2003-04-28", "close": 0.2027235, "volume": 21211.0}, {"date": "2003-04-30", "close": 0.18858, "volume": 833027.0}, {"date": "2003-05-01", "close": 0.18858, "volume": 6363.0}, {"date": "2003-05-06", "close": 0.179151, "volume": 53028.0}, {"date": "2003-05-09", "close": 0.179151, "volume": 233323.0}, {"date": "2003-05-14", "close": 0.198009, "volume": 8484.0}, {"date": "2003-05-16", "close": 0.18858, "volume": 3182.0}, {"date": "2003-05-20", "close": 0.1838655, "volume": 42422.0}, {"date": "2003-05-21", "close": 0.1838655, "volume": 10606.0}, {"date": "2003-05-23", "close": 0.1744365, "volume": 74239.0}, {"date": "2003-05-28", "close": 0.169722, "volume": 53028.0}, {"date": "2003-05-30", "close": 0.150864, "volume": 47725.0}, {"date": "2003-06-02", "close": 0.150864, "volume": 13107.0}, {"date": "2003-06-03", "close": 0.160293, "volume": 371195.0}, {"date": "2003-06-04", "close": 0.160293, "volume": 10606.0}, {"date": "2003-06-06", "close": 0.179151, "volume": 63633.0}, {"date": "2003-06-12", "close": 0.179151, "volume": 21781.0}, {"date": "2003-06-13", "close": 0.198009, "volume": 53028.0}, {"date": "2003-06-16", "close": 0.216867, "volume": 97041.0}, {"date": "2003-06-18", "close": 0.207438, "volume": 7424.0}, {"date": "2003-06-19", "close": 0.2310105, "volume": 45604.0}, {"date": "2003-06-23", "close": 0.1744365, "volume": 169159.0}, {"date": "2003-06-24", "close": 0.1744365, "volume": 6363.0}, {"date": "2003-06-25", "close": 0.1744365, "volume": 3182.0}, {"date": "2003-06-30", "close": 0.18858, "volume": 97279.0}, {"date": "2003-07-01", "close": 0.18858, "volume": 3182.0}, {"date": "2003-07-10", "close": 0.2121525, "volume": 5080.0}, {"date": "2003-07-11", "close": 0.245154, "volume": 108177.0}, {"date": "2003-07-15", "close": 0.245154, "volume": 79542.0}, {"date": "2003-07-16", "close": 0.2310105, "volume": 63103.0}, {"date": "2003-07-21", "close": 0.264012, "volume": 19620.0}, {"date": "2003-07-23", "close": 0.2592975, "volume": 4719.0}, {"date": "2003-07-25", "close": 0.2404395, "volume": 47778.0}, {"date": "2003-07-28", "close": 0.254583, "volume": 10528.0}, {"date": "2003-07-29", "close": 0.254583, "volume": 10606.0}, {"date": "2003-07-30", "close": 0.245154, "volume": 5303.0}, {"date": "2003-07-31", "close": 0.273441, "volume": 30305.0}, {"date": "2003-08-04", "close": 0.254583, "volume": 4773.0}, {"date": "2003-08-06", "close": 0.264012, "volume": 216566.0}, {"date": "2003-08-07", "close": 0.254583, "volume": 71057.0}, {"date": "2003-08-08", "close": 0.254583, "volume": 4242.0}, {"date": "2003-08-11", "close": 0.245154, "volume": 87204.0}, {"date": "2003-08-13", "close": 0.245154, "volume": 8484.0}, {"date": "2003-08-15", "close": 0.235725, "volume": 5303.0}, {"date": "2003-08-21", "close": 0.2404395, "volume": 10606.0}, {"date": "2003-08-22", "close": 0.245154, "volume": 5303.0}, {"date": "2003-08-28", "close": 0.2781555, "volume": 115813.0}, {"date": "2003-08-29", "close": 0.273441, "volume": 10606.0}, {"date": "2003-09-01", "close": 0.2687265, "volume": 14848.0}, {"date": "2003-09-03", "close": 0.2781555, "volume": 53028.0}, {"date": "2003-09-04", "close": 0.273441, "volume": 21211.0}, {"date": "2003-09-05", "close": 0.2781555, "volume": 18029.0}, {"date": "2003-09-08", "close": 0.2687265, "volume": 7636.0}, {"date": "2003-09-09", "close": 0.2781555, "volume": 7106.0}, {"date": "2003-09-10", "close": 0.301728, "volume": 447555.0}, {"date": "2003-09-11", "close": 0.330015, "volume": 544799.0}, {"date": "2003-09-12", "close": 0.348873, "volume": 677285.0}, {"date": "2003-09-15", "close": 0.330015, "volume": 21211.0}, {"date": "2003-09-16", "close": 0.330015, "volume": 14318.0}, {"date": "2003-09-17", "close": 0.330015, "volume": 18561.0}, {"date": "2003-09-22", "close": 0.311157, "volume": 5303.0}, {"date": "2003-09-24", "close": 0.311157, "volume": 5997.0}, {"date": "2003-09-25", "close": 0.339444, "volume": 10606.0}, {"date": "2003-09-30", "close": 0.330015, "volume": 461343.0}, {"date": "2003-10-01", "close": 0.348873, "volume": 31817.0}, {"date": "2003-10-02", "close": 0.348873, "volume": 8484.0}, {"date": "2003-10-03", "close": 0.330015, "volume": 42953.0}, {"date": "2003-10-07", "close": 0.320586, "volume": 108707.0}, {"date": "2003-10-08", "close": 0.358302, "volume": 13416.0}, {"date": "2003-10-10", "close": 0.37716, "volume": 17234.0}, {"date": "2003-10-13", "close": 0.37716, "volume": 15908.0}, {"date": "2003-10-14", "close": 0.367731, "volume": 3712.0}, {"date": "2003-10-15", "close": 0.37716, "volume": 13257.0}, {"date": "2003-10-16", "close": 0.37716, "volume": 21211.0}, {"date": "2003-10-17", "close": 0.367731, "volume": 12727.0}, {"date": "2003-10-20", "close": 0.37716, "volume": 4309.0}, {"date": "2003-10-21", "close": 0.358302, "volume": 57309.0}, {"date": "2003-10-22", "close": 0.367731, "volume": 5303.0}, {"date": "2003-10-27", "close": 0.358302, "volume": 50212.0}, {"date": "2003-10-28", "close": 0.358302, "volume": 3541.0}, {"date": "2003-10-29", "close": 0.339444, "volume": 8484.0}, {"date": "2003-10-30", "close": 0.339444, "volume": 9545.0}, {"date": "2003-10-31", "close": 0.311157, "volume": 75777.0}, {"date": "2003-11-05", "close": 0.301728, "volume": 53081.0}, {"date": "2003-11-07", "close": 0.301728, "volume": 6940.0}, {"date": "2003-11-17", "close": 0.301728, "volume": 26514.0}, {"date": "2003-11-18", "close": 0.28287, "volume": 1485.0}, {"date": "2003-11-19", "close": 0.28287, "volume": 1538.0}, {"date": "2003-11-24", "close": 0.3441585, "volume": 85697.0}, {"date": "2003-11-25", "close": 0.3441585, "volume": 3527.0}, {"date": "2003-11-28", "close": 0.3441585, "volume": 10606.0}, {"date": "2003-12-02", "close": 0.3441585, "volume": 31817.0}, {"date": "2003-12-05", "close": 0.3441585, "volume": 5370.0}, {"date": "2003-12-08", "close": 0.3441585, "volume": 36601.0}, {"date": "2003-12-09", "close": 0.3441585, "volume": 42422.0}, {"date": "2003-12-11", "close": 0.311157, "volume": 200445.0}, {"date": "2003-12-15", "close": 0.320586, "volume": 6363.0}, {"date": "2003-12-17", "close": 0.311157, "volume": 12886.0}, {"date": "2003-12-18", "close": 0.28287, "volume": 22272.0}, {"date": "2003-12-19", "close": 0.28287, "volume": 22861.0}, {"date": "2003-12-22", "close": 0.28287, "volume": 31817.0}, {"date": "2003-12-24", "close": 0.301728, "volume": 9943.0}, {"date": "2003-12-29", "close": 0.301728, "volume": 6363.0}, {"date": "2003-12-30", "close": 0.301728, "volume": 15908.0}, {"date": "2003-12-31", "close": 0.301728, "volume": 21211.0}, {"date": "2004-01-05", "close": 0.301728, "volume": 21211.0}, {"date": "2004-01-06", "close": 0.28287, "volume": 67.0}, {"date": "2004-01-08", "close": 0.28287, "volume": 1209.0}, {"date": "2004-01-09", "close": 0.301728, "volume": 67.0}, {"date": "2004-01-20", "close": 0.28287, "volume": 22056.0}, {"date": "2004-01-21", "close": 0.273441, "volume": 20366.0}, {"date": "2004-01-27", "close": 0.292299, "volume": 21211.0}, {"date": "2004-01-29", "close": 0.2781555, "volume": 62358.0}, {"date": "2004-01-30", "close": 0.264012, "volume": 9972.0}, {"date": "2004-02-04", "close": 0.264012, "volume": 633.0}, {"date": "2004-02-05", "close": 0.254583, "volume": 22699.0}, {"date": "2004-02-10", "close": 0.264012, "volume": 49846.0}, {"date": "2004-02-17", "close": 0.254583, "volume": 1963.0}, {"date": "2004-02-18", "close": 0.254583, "volume": 9450.0}, {"date": "2004-02-19", "close": 0.235725, "volume": 10606.0}, {"date": "2004-02-23", "close": 0.235725, "volume": 5303.0}, {"date": "2004-02-24", "close": 0.264012, "volume": 10606.0}, {"date": "2004-03-03", "close": 0.264012, "volume": 3182.0}, {"date": "2004-03-12", "close": 0.235725, "volume": 10606.0}, {"date": "2004-03-15", "close": 0.235725, "volume": 10606.0}, {"date": "2004-03-19", "close": 0.226296, "volume": 21730.0}, {"date": "2004-03-22", "close": 0.216867, "volume": 11796.0}, {"date": "2004-03-23", "close": 0.226296, "volume": 11796.0}, {"date": "2004-03-24", "close": 0.226296, "volume": 31817.0}, {"date": "2004-03-25", "close": 0.226296, "volume": 5303.0}, {"date": "2004-03-29", "close": 0.226296, "volume": 8912.0}, {"date": "2004-04-01", "close": 0.18858, "volume": 4242.0}, {"date": "2004-04-07", "close": 0.1932945, "volume": 7424.0}, {"date": "2004-04-16", "close": 0.226296, "volume": 2121.0}, {"date": "2004-04-19", "close": 0.198009, "volume": 61390.0}, {"date": "2004-04-20", "close": 0.198009, "volume": 4242.0}, {"date": "2004-04-23", "close": 0.198009, "volume": 31817.0}, {"date": "2004-04-27", "close": 0.2027235, "volume": 965.0}, {"date": "2004-04-28", "close": 0.198009, "volume": 85728.0}, {"date": "2004-04-29", "close": 0.235, "volume": 9999.0}, {"date": "2004-04-30", "close": 0.235, "volume": 6254.0}, {"date": "2004-05-04", "close": 0.21, "volume": 286000.0}, {"date": "2004-05-05", "close": 0.2, "volume": 40000.0}, {"date": "2004-05-06", "close": 0.2, "volume": 30000.0}, {"date": "2004-05-07", "close": 0.2, "volume": 50000.0}, {"date": "2004-05-10", "close": 0.2, "volume": 30000.0}, {"date": "2004-05-11", "close": 0.19, "volume": 119845.0}, {"date": "2004-05-12", "close": 0.18, "volume": 104155.0}, {"date": "2004-05-13", "close": 0.18, "volume": 45000.0}, {"date": "2004-05-14", "close": 0.19, "volume": 227901.0}, {"date": "2004-05-26", "close": 0.19, "volume": 20000.0}, {"date": "2004-05-27", "close": 0.18, "volume": 7500.0}, {"date": "2004-05-31", "close": 0.185, "volume": 16834.0}, {"date": "2004-06-01", "close": 0.2, "volume": 22504.0}, {"date": "2004-06-02", "close": 0.2, "volume": 128125.0}, {"date": "2004-06-03", "close": 0.2, "volume": 128125.0}, {"date": "2004-06-07", "close": 0.18, "volume": 131432.0}, {"date": "2004-06-08", "close": 0.18, "volume": 166898.0}, {"date": "2004-06-15", "close": 0.2, "volume": 225000.0}, {"date": "2004-06-18", "close": 0.205, "volume": 111170.0}, {"date": "2004-06-21", "close": 0.215, "volume": 49543.0}, {"date": "2004-06-22", "close": 0.215, "volume": 27917.0}, {"date": "2004-06-28", "close": 0.21, "volume": 84376.0}, {"date": "2004-06-29", "close": 0.21, "volume": 22540.0}, {"date": "2004-06-30", "close": 0.21, "volume": 29000.0}, {"date": "2004-07-01", "close": 0.21, "volume": 10000.0}, {"date": "2004-07-12", "close": 0.24, "volume": 23000.0}, {"date": "2004-07-15", "close": 0.22, "volume": 5000.0}, {"date": "2004-07-26", "close": 0.21, "volume": 10000.0}, {"date": "2004-07-28", "close": 0.23, "volume": 5000.0}, {"date": "2004-08-02", "close": 0.21, "volume": 5000.0}, {"date": "2004-08-03", "close": 0.21, "volume": 45000.0}, {"date": "2004-08-04", "close": 0.22, "volume": 27202.0}, {"date": "2004-08-05", "close": 0.23, "volume": 40322.0}, {"date": "2004-08-20", "close": 0.225, "volume": 15000.0}, {"date": "2004-08-24", "close": 0.23, "volume": 20159.0}, {"date": "2004-08-26", "close": 0.235, "volume": 58000.0}, {"date": "2004-08-30", "close": 0.235, "volume": 1500.0}, {"date": "2004-09-01", "close": 0.25, "volume": 2000.0}, {"date": "2004-09-06", "close": 0.225, "volume": 1500.0}, {"date": "2004-09-08", "close": 0.225, "volume": 40000.0}, {"date": "2004-09-22", "close": 0.22, "volume": 5000.0}, {"date": "2004-09-27", "close": 0.22, "volume": 1500.0}, {"date": "2004-09-29", "close": 0.22, "volume": 10000.0}, {"date": "2004-10-06", "close": 0.23, "volume": 7000.0}, {"date": "2004-10-13", "close": 0.22, "volume": 10000.0}, {"date": "2004-10-18", "close": 0.24, "volume": 6000.0}, {"date": "2004-10-19", "close": 0.24, "volume": 125.0}, {"date": "2004-10-27", "close": 0.23, "volume": 40833.0}, {"date": "2004-10-28", "close": 0.22, "volume": 131242.0}, {"date": "2004-10-29", "close": 0.225, "volume": 5600.0}, {"date": "2004-11-03", "close": 0.225, "volume": 6724.0}, {"date": "2004-11-04", "close": 0.25, "volume": 474.0}, {"date": "2004-11-10", "close": 0.225, "volume": 499.0}, {"date": "2004-11-12", "close": 0.22, "volume": 46577.0}, {"date": "2004-11-15", "close": 0.225, "volume": 97345.0}, {"date": "2004-11-16", "close": 0.25, "volume": 62072.0}, {"date": "2004-11-17", "close": 0.26, "volume": 36250.0}, {"date": "2004-11-18", "close": 0.25, "volume": 35167.0}, {"date": "2004-11-19", "close": 0.25, "volume": 60000.0}, {"date": "2004-11-23", "close": 0.25, "volume": 5583.0}, {"date": "2004-11-29", "close": 0.245, "volume": 20000.0}, {"date": "2004-12-03", "close": 0.235, "volume": 40000.0}, {"date": "2004-12-07", "close": 0.235, "volume": 78083.0}, {"date": "2004-12-08", "close": 0.23, "volume": 25000.0}, {"date": "2004-12-09", "close": 0.225, "volume": 5000.0}, {"date": "2004-12-14", "close": 0.225, "volume": 30000.0}, {"date": "2004-12-17", "close": 0.225, "volume": 50417.0}, {"date": "2004-12-23", "close": 0.2, "volume": 258312.0}, {"date": "2004-12-24", "close": 0.2, "volume": 28000.0}, {"date": "2004-12-30", "close": 0.2, "volume": 40000.0}, {"date": "2005-01-04", "close": 0.2, "volume": 45417.0}, {"date": "2005-01-07", "close": 0.2, "volume": 22033.0}, {"date": "2005-01-10", "close": 0.2, "volume": 1500.0}, {"date": "2005-01-11", "close": 0.2, "volume": 1500.0}, {"date": "2005-01-14", "close": 0.21, "volume": 50000.0}, {"date": "2005-01-18", "close": 0.22, "volume": 20750.0}, {"date": "2005-01-19", "close": 0.23, "volume": 35000.0}, {"date": "2005-01-24", "close": 0.24, "volume": 135000.0}, {"date": "2005-01-25", "close": 0.24, "volume": 15000.0}, {"date": "2005-01-27", "close": 0.255, "volume": 56417.0}, {"date": "2005-01-28", "close": 0.26, "volume": 50000.0}, {"date": "2005-01-31", "close": 0.26, "volume": 2000.0}, {"date": "2005-02-03", "close": 0.27, "volume": 25000.0}, {"date": "2005-02-04", "close": 0.275, "volume": 102750.0}, {"date": "2005-02-14", "close": 0.26, "volume": 45953.0}, {"date": "2005-02-17", "close": 0.27, "volume": 20000.0}, {"date": "2005-02-24", "close": 0.27, "volume": 12240.0}, {"date": "2005-02-25", "close": 0.28, "volume": 25000.0}, {"date": "2005-03-02", "close": 0.3, "volume": 525000.0}, {"date": "2005-03-03", "close": 0.3, "volume": 6915.0}, {"date": "2005-03-04", "close": 0.32, "volume": 15700.0}, {"date": "2005-03-07", "close": 0.34, "volume": 16000.0}, {"date": "2005-03-09", "close": 0.325, "volume": 5000.0}, {"date": "2005-03-10", "close": 0.31, "volume": 16000.0}, {"date": "2005-03-14", "close": 0.31, "volume": 16300.0}, {"date": "2005-03-22", "close": 0.31, "volume": 16910.0}, {"date": "2005-03-29", "close": 0.28, "volume": 30000.0}, {"date": "2005-03-30", "close": 0.25, "volume": 23167.0}, {"date": "2005-04-04", "close": 0.25, "volume": 25000.0}, {"date": "2005-04-05", "close": 0.25, "volume": 45000.0}, {"date": "2005-04-08", "close": 0.25, "volume": 6833.0}, {"date": "2005-04-12", "close": 0.25, "volume": 3000.0}, {"date": "2005-04-14", "close": 0.24, "volume": 24910.0}, {"date": "2005-04-18", "close": 0.22, "volume": 46961.0}, {"date": "2005-04-19", "close": 0.24, "volume": 4165.0}, {"date": "2005-04-20", "close": 0.24, "volume": 25835.0}, {"date": "2005-04-21", "close": 0.24, "volume": 65165.0}, {"date": "2005-04-22", "close": 0.23, "volume": 10000.0}, {"date": "2005-04-27", "close": 0.23, "volume": 14500.0}, {"date": "2005-05-02", "close": 0.22, "volume": 2150.0}, {"date": "2005-05-03", "close": 0.2, "volume": 7850.0}, {"date": "2005-05-04", "close": 0.2, "volume": 3125.0}, {"date": "2005-05-12", "close": 0.205, "volume": 50000.0}, {"date": "2005-05-13", "close": 0.2, "volume": 1500.0}, {"date": "2005-05-16", "close": 0.24, "volume": 46560.0}, {"date": "2005-05-17", "close": 0.23, "volume": 13440.0}, {"date": "2005-05-20", "close": 0.205, "volume": 15000.0}, {"date": "2005-05-23", "close": 0.205, "volume": 2000.0}, {"date": "2005-05-24", "close": 0.2, "volume": 50417.0}, {"date": "2005-06-07", "close": 0.2, "volume": 90000.0}, {"date": "2005-06-08", "close": 0.23, "volume": 20000.0}, {"date": "2005-06-09", "close": 0.23, "volume": 30000.0}, {"date": "2005-06-10", "close": 0.21, "volume": 12457.0}, {"date": "2005-06-14", "close": 0.2, "volume": 7583.0}, {"date": "2005-06-15", "close": 0.18, "volume": 748500.0}, {"date": "2005-06-16", "close": 0.18, "volume": 12500.0}, {"date": "2005-06-21", "close": 0.16, "volume": 25000.0}, {"date": "2005-06-22", "close": 0.17, "volume": 5000.0}, {"date": "2005-06-27", "close": 0.2, "volume": 129874.0}, {"date": "2005-06-28", "close": 0.23, "volume": 15000.0}, {"date": "2005-06-29", "close": 0.2, "volume": 2000.0}, {"date": "2005-07-08", "close": 0.21, "volume": 4000.0}, {"date": "2005-07-13", "close": 0.23, "volume": 3000.0}, {"date": "2005-07-20", "close": 0.225, "volume": 10000.0}, {"date": "2005-07-21", "close": 0.23, "volume": 8000.0}, {"date": "2005-07-22", "close": 0.225, "volume": 6000.0}, {"date": "2005-07-26", "close": 0.21, "volume": 15000.0}, {"date": "2005-08-02", "close": 0.2, "volume": 50000.0}, {"date": "2005-08-03", "close": 0.2, "volume": 5000.0}, {"date": "2005-08-04", "close": 0.2, "volume": 60600.0}, {"date": "2005-08-08", "close": 0.2, "volume": 34400.0}, {"date": "2005-08-10", "close": 0.19, "volume": 122947.0}, {"date": "2005-08-15", "close": 0.18, "volume": 140000.0}, {"date": "2005-08-17", "close": 0.18, "volume": 63304.0}, {"date": "2005-08-19", "close": 0.18, "volume": 2500.0}, {"date": "2005-08-22", "close": 0.18, "volume": 7500.0}, {"date": "2005-08-24", "close": 0.18, "volume": 4401.0}, {"date": "2005-09-01", "close": 0.18, "volume": 2500.0}, {"date": "2005-09-02", "close": 0.18, "volume": 3099.0}, {"date": "2005-09-12", "close": 0.18, "volume": 2102501.0}, {"date": "2005-09-13", "close": 0.19, "volume": 30000.0}, {"date": "2005-09-14", "close": 0.18, "volume": 5000.0}, {"date": "2005-09-15", "close": 0.18, "volume": 2837197.0}, {"date": "2005-09-16", "close": 0.19, "volume": 96645.0}, {"date": "2005-10-06", "close": 0.19, "volume": 3000.0}, {"date": "2005-10-11", "close": 0.19, "volume": 2631.0}, {"date": "2005-10-13", "close": 0.2, "volume": 26869.0}, {"date": "2005-10-17", "close": 0.2, "volume": 29400.0}, {"date": "2005-10-19", "close": 0.195, "volume": 1800.0}, {"date": "2005-10-20", "close": 0.195, "volume": 48200.0}, {"date": "2005-10-27", "close": 0.19, "volume": 5000.0}, {"date": "2005-11-03", "close": 0.195, "volume": 10000.0}, {"date": "2005-11-08", "close": 0.19, "volume": 38731.0}, {"date": "2005-11-11", "close": 0.175, "volume": 3000.0}, {"date": "2005-11-16", "close": 0.175, "volume": 2500.0}, {"date": "2005-11-18", "close": 0.18, "volume": 39500.0}, {"date": "2005-11-22", "close": 0.18, "volume": 3500.0}, {"date": "2005-11-24", "close": 0.17, "volume": 60000.0}, {"date": "2005-11-25", "close": 0.19, "volume": 56500.0}, {"date": "2005-12-20", "close": 0.17, "volume": 25000.0}, {"date": "2006-01-11", "close": 0.16, "volume": 16000.0}, {"date": "2006-01-12", "close": 0.17, "volume": 10000.0}, {"date": "2006-01-13", "close": 0.17, "volume": 1000.0}, {"date": "2006-01-17", "close": 0.17, "volume": 19000.0}, {"date": "2006-01-19", "close": 0.17, "volume": 30000.0}, {"date": "2006-02-06", "close": 0.17, "volume": 5000.0}, {"date": "2006-02-07", "close": 0.16, "volume": 12500.0}, {"date": "2006-02-08", "close": 0.16, "volume": 10000.0}, {"date": "2006-02-09", "close": 0.15, "volume": 42917.0}, {"date": "2006-02-20", "close": 0.14, "volume": 122083.0}, {"date": "2006-02-21", "close": 0.125, "volume": 10000.0}, {"date": "2006-02-22", "close": 0.14, "volume": 24384.0}, {"date": "2006-02-23", "close": 0.14, "volume": 16083.0}, {"date": "2006-02-24", "close": 0.14, "volume": 5500.0}, {"date": "2006-02-27", "close": 0.125, "volume": 15230.0}, {"date": "2006-03-01", "close": 0.15, "volume": 3000.0}, {"date": "2006-03-10", "close": 0.135, "volume": 8200.0}, {"date": "2006-03-20", "close": 0.14, "volume": 5000.0}, {"date": "2006-03-21", "close": 0.15, "volume": 4000.0}, {"date": "2006-03-23", "close": 0.15, "volume": 23000.0}, {"date": "2006-03-27", "close": 0.145, "volume": 35417.0}, {"date": "2006-03-28", "close": 0.145, "volume": 7667.0}, {"date": "2006-04-04", "close": 0.15, "volume": 55000.0}, {"date": "2006-04-05", "close": 0.15, "volume": 8000.0}, {"date": "2006-04-06", "close": 0.145, "volume": 7000.0}, {"date": "2006-04-10", "close": 0.14, "volume": 45000.0}, {"date": "2006-04-11", "close": 0.14, "volume": 17667.0}, {"date": "2006-04-18", "close": 0.15, "volume": 23500.0}, {"date": "2006-04-19", "close": 0.18, "volume": 10000.0}, {"date": "2006-04-20", "close": 0.165, "volume": 3030.0}, {"date": "2006-04-28", "close": 0.135, "volume": 90000.0}, {"date": "2006-05-08", "close": 0.125, "volume": 10000.0}, {"date": "2006-05-10", "close": 0.12, "volume": 250916.0}, {"date": "2006-05-15", "close": 0.125, "volume": 40000.0}, {"date": "2006-05-17", "close": 0.12, "volume": 54670.0}, {"date": "2006-05-30", "close": 0.13, "volume": 10000.0}, {"date": "2006-06-01", "close": 0.12, "volume": 10000.0}, {"date": "2006-06-19", "close": 0.105, "volume": 61000.0}, {"date": "2006-06-21", "close": 0.11, "volume": 10000.0}, {"date": "2006-06-26", "close": 0.105, "volume": 4000.0}, {"date": "2006-06-27", "close": 0.13, "volume": 10000.0}, {"date": "2006-06-28", "close": 0.13, "volume": 26000.0}, {"date": "2006-06-30", "close": 0.12, "volume": 10000.0}, {"date": "2006-07-04", "close": 0.12, "volume": 50000.0}, {"date": "2006-07-06", "close": 0.12, "volume": 120000.0}, {"date": "2006-07-07", "close": 0.12, "volume": 30000.0}, {"date": "2006-07-13", "close": 0.12, "volume": 44000.0}, {"date": "2006-07-17", "close": 0.12, "volume": 36000.0}, {"date": "2006-07-20", "close": 0.11, "volume": 221720.0}, {"date": "2006-07-21", "close": 0.14, "volume": 7000.0}, {"date": "2006-07-27", "close": 0.14, "volume": 20000.0}, {"date": "2006-07-28", "close": 0.12, "volume": 5000.0}, {"date": "2006-07-31", "close": 0.13, "volume": 30000.0}, {"date": "2006-08-02", "close": 0.13, "volume": 195000.0}, {"date": "2006-08-03", "close": 0.13, "volume": 27017.0}, {"date": "2006-08-15", "close": 0.125, "volume": 30000.0}, {"date": "2006-08-18", "close": 0.115, "volume": 88400.0}, {"date": "2006-08-24", "close": 0.11, "volume": 105000.0}, {"date": "2006-08-25", "close": 0.11, "volume": 25000.0}, {"date": "2006-08-28", "close": 0.11, "volume": 11600.0}, {"date": "2006-09-01", "close": 0.125, "volume": 20000.0}, {"date": "2006-09-04", "close": 0.125, "volume": 20000.0}, {"date": "2006-09-05", "close": 0.13, "volume": 30000.0}, {"date": "2006-09-06", "close": 0.13, "volume": 30000.0}, {"date": "2006-09-08", "close": 0.15, "volume": 160606.0}, {"date": "2006-09-11", "close": 0.15, "volume": 18680.0}, {"date": "2006-09-12", "close": 0.18, "volume": 263034.0}, {"date": "2006-09-15", "close": 0.17, "volume": 40000.0}, {"date": "2006-09-18", "close": 0.165, "volume": 50000.0}, {"date": "2006-09-29", "close": 0.15, "volume": 69143.0}, {"date": "2006-10-06", "close": 0.15, "volume": 50000.0}, {"date": "2006-10-19", "close": 0.165, "volume": 40000.0}, {"date": "2006-10-20", "close": 0.17, "volume": 30000.0}, {"date": "2006-10-23", "close": 0.17, "volume": 18560.0}, {"date": "2006-11-02", "close": 0.16, "volume": 28444.0}, {"date": "2006-11-03", "close": 0.155, "volume": 65000.0}, {"date": "2006-11-09", "close": 0.17, "volume": 30000.0}, {"date": "2006-11-10", "close": 0.175, "volume": 100000.0}, {"date": "2006-11-13", "close": 0.205, "volume": 34485.0}, {"date": "2006-11-15", "close": 0.21, "volume": 50000.0}, {"date": "2006-11-16", "close": 0.2, "volume": 139500.0}, {"date": "2006-11-17", "close": 0.175, "volume": 575013.0}, {"date": "2006-11-20", "close": 0.18, "volume": 40000.0}, {"date": "2006-11-22", "close": 0.19, "volume": 100417.0}, {"date": "2006-11-24", "close": 0.19, "volume": 29583.0}, {"date": "2006-12-04", "close": 0.2, "volume": 80000.0}, {"date": "2006-12-05", "close": 0.195, "volume": 6000.0}, {"date": "2006-12-08", "close": 0.2, "volume": 20000.0}, {"date": "2006-12-11", "close": 0.2, "volume": 75000.0}, {"date": "2006-12-12", "close": 0.195, "volume": 49167.0}, {"date": "2006-12-13", "close": 0.19, "volume": 3433.0}, {"date": "2006-12-14", "close": 0.18, "volume": 32067.0}, {"date": "2006-12-15", "close": 0.18, "volume": 119250.0}, {"date": "2006-12-18", "close": 0.175, "volume": 50000.0}, {"date": "2006-12-19", "close": 0.175, "volume": 122000.0}, {"date": "2006-12-21", "close": 0.175, "volume": 28000.0}, {"date": "2006-12-27", "close": 0.18, "volume": 107000.0}, {"date": "2006-12-29", "close": 0.17, "volume": 10000.0}, {"date": "2007-01-08", "close": 0.17, "volume": 5000.0}, {"date": "2007-01-11", "close": 0.18, "volume": 64433.0}, {"date": "2007-01-12", "close": 0.18, "volume": 28000.0}, {"date": "2007-01-15", "close": 0.18, "volume": 100000.0}, {"date": "2007-01-16", "close": 0.175, "volume": 3000.0}, {"date": "2007-01-18", "close": 0.185, "volume": 182800.0}, {"date": "2007-01-22", "close": 0.19, "volume": 90000.0}, {"date": "2007-01-23", "close": 0.185, "volume": 25000.0}, {"date": "2007-01-30", "close": 0.185, "volume": 7750.0}, {"date": "2007-01-31", "close": 0.185, "volume": 25104.0}, {"date": "2007-02-01", "close": 0.175, "volume": 60000.0}, {"date": "2007-02-05", "close": 0.18, "volume": 118000.0}, {"date": "2007-02-06", "close": 0.19, "volume": 47200.0}, {"date": "2007-02-07", "close": 0.2, "volume": 602588.0}, {"date": "2007-02-08", "close": 0.195, "volume": 285638.0}, {"date": "2007-02-12", "close": 0.19, "volume": 349814.0}, {"date": "2007-02-13", "close": 0.2, "volume": 254472.0}, {"date": "2007-02-14", "close": 0.2, "volume": 45528.0}, {"date": "2007-02-15", "close": 0.2, "volume": 4472.0}, {"date": "2007-02-16", "close": 0.21, "volume": 262600.0}, {"date": "2007-02-19", "close": 0.21, "volume": 61300.0}, {"date": "2007-02-22", "close": 0.2, "volume": 20000.0}, {"date": "2007-02-23", "close": 0.18, "volume": 6250.0}, {"date": "2007-02-26", "close": 0.19, "volume": 20000.0}, {"date": "2007-02-27", "close": 0.18, "volume": 12202.0}, {"date": "2007-02-28", "close": 0.175, "volume": 80000.0}, {"date": "2007-03-05", "close": 0.175, "volume": 210000.0}, {"date": "2007-03-09", "close": 0.175, "volume": 90000.0}, {"date": "2007-03-15", "close": 0.175, "volume": 375001.0}, {"date": "2007-03-16", "close": 0.175, "volume": 130000.0}, {"date": "2007-03-20", "close": 0.175, "volume": 30000.0}, {"date": "2007-03-22", "close": 0.17, "volume": 198810.0}, {"date": "2007-03-23", "close": 0.17, "volume": 80000.0}, {"date": "2007-03-27", "close": 0.165, "volume": 130000.0}, {"date": "2007-04-03", "close": 0.155, "volume": 40000.0}, {"date": "2007-04-12", "close": 0.16, "volume": 84000.0}, {"date": "2007-04-13", "close": 0.18, "volume": 800048.0}, {"date": "2007-04-16", "close": 0.18, "volume": 2594.0}, {"date": "2007-04-17", "close": 0.16, "volume": 112724.0}, {"date": "2007-04-23", "close": 0.16, "volume": 2000.0}, {"date": "2007-05-01", "close": 0.16, "volume": 49874.0}, {"date": "2007-05-03", "close": 0.19, "volume": 19500.0}, {"date": "2007-05-04", "close": 0.185, "volume": 3000.0}, {"date": "2007-05-11", "close": 0.16, "volume": 48236.0}, {"date": "2007-05-14", "close": 0.16, "volume": 11764.0}, {"date": "2007-05-15", "close": 0.16, "volume": 10000.0}, {"date": "2007-05-18", "close": 0.16, "volume": 11000.0}, {"date": "2007-05-21", "close": 0.16, "volume": 150000.0}, {"date": "2007-05-25", "close": 0.16, "volume": 15000.0}, {"date": "2007-05-30", "close": 0.15, "volume": 77000.0}, {"date": "2007-06-01", "close": 0.15, "volume": 505000.0}, {"date": "2007-06-04", "close": 0.16, "volume": 46324.0}, {"date": "2007-06-05", "close": 0.18, "volume": 197627.0}, {"date": "2007-06-08", "close": 0.18, "volume": 5000.0}, {"date": "2007-06-13", "close": 0.18, "volume": 100000.0}, {"date": "2007-06-18", "close": 0.17, "volume": 25834.0}, {"date": "2007-06-19", "close": 0.17, "volume": 23030.0}, {"date": "2007-06-20", "close": 0.18, "volume": 165000.0}, {"date": "2007-06-22", "close": 0.165, "volume": 10000.0}, {"date": "2007-06-26", "close": 0.16, "volume": 282083.0}, {"date": "2007-06-29", "close": 0.16, "volume": 80000.0}, {"date": "2007-07-02", "close": 0.16, "volume": 10307.0}, {"date": "2007-07-03", "close": 0.18, "volume": 100000.0}, {"date": "2007-07-04", "close": 0.18, "volume": 60000.0}, {"date": "2007-07-05", "close": 0.18, "volume": 20000.0}, {"date": "2007-07-09", "close": 0.18, "volume": 9693.0}, {"date": "2007-07-10", "close": 0.18, "volume": 10000.0}, {"date": "2007-07-16", "close": 0.17, "volume": 32600.0}, {"date": "2007-07-17", "close": 0.17, "volume": 17400.0}, {"date": "2007-07-23", "close": 0.17, "volume": 50000.0}, {"date": "2007-07-26", "close": 0.17, "volume": 25000.0}, {"date": "2007-07-27", "close": 0.165, "volume": 7500.0}, {"date": "2007-07-30", "close": 0.17, "volume": 30000.0}, {"date": "2007-08-01", "close": 0.145, "volume": 34000.0}, {"date": "2007-08-10", "close": 0.14, "volume": 25000.0}, {"date": "2007-08-15", "close": 0.145, "volume": 30000.0}, {"date": "2007-08-16", "close": 0.145, "volume": 55000.0}, {"date": "2007-08-17", "close": 0.145, "volume": 10000.0}, {"date": "2007-08-21", "close": 0.145, "volume": 625.0}, {"date": "2007-08-30", "close": 0.155, "volume": 30000.0}, {"date": "2007-09-07", "close": 0.15, "volume": 2000.0}, {"date": "2007-09-10", "close": 0.15, "volume": 5000.0}, {"date": "2007-09-12", "close": 0.155, "volume": 25000.0}, {"date": "2007-09-13", "close": 0.15, "volume": 10000.0}, {"date": "2007-09-14", "close": 0.15, "volume": 3500.0}, {"date": "2007-09-24", "close": 0.17, "volume": 76975.0}, {"date": "2007-09-25", "close": 0.17, "volume": 30000.0}, {"date": "2007-09-26", "close": 0.18, "volume": 25000.0}, {"date": "2007-09-28", "close": 0.17, "volume": 50000.0}, {"date": "2007-10-08", "close": 0.18, "volume": 175000.0}, {"date": "2007-10-10", "close": 0.18, "volume": 99205.0}, {"date": "2007-10-11", "close": 0.18, "volume": 13000.0}, {"date": "2007-10-12", "close": 0.165, "volume": 5000.0}, {"date": "2007-10-19", "close": 0.18, "volume": 25000.0}, {"date": "2007-10-23", "close": 0.175, "volume": 5555.0}, {"date": "2007-10-29", "close": 0.175, "volume": 3400.0}, {"date": "2007-10-30", "close": 0.18, "volume": 21000.0}, {"date": "2007-10-31", "close": 0.18, "volume": 25000.0}, {"date": "2007-11-01", "close": 0.18, "volume": 10000.0}, {"date": "2007-11-07", "close": 0.2, "volume": 1045.0}, {"date": "2007-11-19", "close": 0.2, "volume": 25500.0}, {"date": "2007-11-20", "close": 0.2, "volume": 7455.0}, {"date": "2007-11-21", "close": 0.21, "volume": 45998.0}, {"date": "2007-11-26", "close": 0.2, "volume": 2500.0}, {"date": "2007-11-27", "close": 0.19, "volume": 15000.0}, {"date": "2007-12-06", "close": 0.18, "volume": 7200.0}, {"date": "2008-01-16", "close": 0.155, "volume": 2400.0}, {"date": "2008-01-23", "close": 0.15, "volume": 5000.0}, {"date": "2008-01-25", "close": 0.16, "volume": 50000.0}, {"date": "2008-01-31", "close": 0.165, "volume": 35000.0}, {"date": "2008-02-01", "close": 0.15, "volume": 20000.0}, {"date": "2008-02-04", "close": 0.16, "volume": 60000.0}, {"date": "2008-02-26", "close": 0.195, "volume": 75000.0}, {"date": "2008-02-27", "close": 0.185, "volume": 14375.0}, {"date": "2008-03-03", "close": 0.175, "volume": 40000.0}, {"date": "2008-03-04", "close": 0.17, "volume": 20000.0}, {"date": "2008-03-05", "close": 0.165, "volume": 10000.0}, {"date": "2008-03-07", "close": 0.155, "volume": 20000.0}, {"date": "2008-03-10", "close": 0.12, "volume": 199659.0}, {"date": "2008-03-13", "close": 0.135, "volume": 130000.0}, {"date": "2008-03-14", "close": 0.115, "volume": 90000.0}, {"date": "2008-04-18", "close": 0.15, "volume": 5000.0}, {"date": "2008-04-21", "close": 0.16, "volume": 9659.0}, {"date": "2008-04-23", "close": 0.18, "volume": 10000.0}, {"date": "2008-05-01", "close": 0.16, "volume": 80000.0}, {"date": "2008-05-02", "close": 0.16, "volume": 3286.0}, {"date": "2008-06-02", "close": 0.15, "volume": 3500.0}, {"date": "2008-06-10", "close": 0.15, "volume": 26500.0}, {"date": "2008-06-19", "close": 0.15, "volume": 25000.0}, {"date": "2008-07-04", "close": 0.13, "volume": 14750.0}, {"date": "2008-07-07", "close": 0.13, "volume": 25000.0}, {"date": "2008-07-18", "close": 0.13, "volume": 25417.0}, {"date": "2008-07-24", "close": 0.13, "volume": 3500.0}, {"date": "2008-09-10", "close": 0.115, "volume": 6945.0}, {"date": "2008-09-29", "close": 0.13, "volume": 55953.0}, {"date": "2008-10-03", "close": 0.15, "volume": 20000.0}, {"date": "2008-10-07", "close": 0.15, "volume": 100000.0}, {"date": "2008-10-10", "close": 0.105, "volume": 100535.0}, {"date": "2008-10-17", "close": 0.08, "volume": 50000.0}, {"date": "2008-11-04", "close": 0.089, "volume": 5000.0}, {"date": "2008-11-13", "close": 0.091, "volume": 44000.0}, {"date": "2008-11-17", "close": 0.091, "volume": 1000.0}, {"date": "2008-11-20", "close": 0.08, "volume": 5250.0}, {"date": "2008-12-11", "close": 0.084, "volume": 17500.0}, {"date": "2009-01-27", "close": 0.09, "volume": 3000.0}, {"date": "2009-02-02", "close": 0.095, "volume": 20500.0}, {"date": "2009-02-13", "close": 0.105, "volume": 10000.0}, {"date": "2009-02-27", "close": 0.105, "volume": 10000.0}, {"date": "2009-03-06", "close": 0.105, "volume": 20000.0}, {"date": "2009-05-04", "close": 0.1, "volume": 10000.0}, {"date": "2009-05-15", "close": 0.1, "volume": 28000.0}, {"date": "2009-05-27", "close": 0.1, "volume": 22000.0}, {"date": "2009-08-10", "close": 0.1, "volume": 50000.0}, {"date": "2009-08-24", "close": 0.07, "volume": 20000.0}, {"date": "2009-08-26", "close": 0.07, "volume": 50000.0}, {"date": "2009-09-01", "close": 0.075, "volume": 20000.0}, {"date": "2009-09-02", "close": 0.081, "volume": 7000.0}, {"date": "2009-09-03", "close": 0.1, "volume": 150000.0}, {"date": "2009-09-04", "close": 0.1, "volume": 155000.0}, {"date": "2009-09-15", "close": 0.09, "volume": 5000.0}, {"date": "2009-09-21", "close": 0.1, "volume": 4242.0}, {"date": "2009-09-28", "close": 0.09, "volume": 4242.0}, {"date": "2009-10-08", "close": 0.11, "volume": 6000.0}, {"date": "2009-10-14", "close": 0.1, "volume": 6250.0}, {"date": "2009-10-15", "close": 0.1, "volume": 5000.0}, {"date": "2009-10-26", "close": 0.11, "volume": 4000.0}, {"date": "2009-10-28", "close": 0.12, "volume": 25000.0}, {"date": "2009-11-11", "close": 0.15, "volume": 40000.0}, {"date": "2009-11-17", "close": 0.135, "volume": 15500.0}, {"date": "2009-11-19", "close": 0.15, "volume": 74500.0}, {"date": "2009-12-01", "close": 0.15, "volume": 50000.0}, {"date": "2009-12-02", "close": 0.15, "volume": 19500.0}, {"date": "2009-12-21", "close": 0.15, "volume": 25000.0}, {"date": "2010-01-20", "close": 0.13, "volume": 40714.0}, {"date": "2010-02-08", "close": 0.13, "volume": 50000.0}, {"date": "2010-02-22", "close": 0.14, "volume": 10000.0}, {"date": "2010-02-24", "close": 0.15, "volume": 10000.0}, {"date": "2010-03-01", "close": 0.13, "volume": 90000.0}, {"date": "2010-03-02", "close": 0.125, "volume": 10000.0}, {"date": "2010-03-05", "close": 0.12, "volume": 103917.0}, {"date": "2010-03-08", "close": 0.12, "volume": 30313.0}, {"date": "2010-04-19", "close": 0.1, "volume": 67500.0}, {"date": "2010-04-21", "close": 0.098, "volume": 60142.0}, {"date": "2010-04-29", "close": 0.099, "volume": 1250.0}, {"date": "2010-05-17", "close": 0.099, "volume": 20000.0}, {"date": "2010-06-02", "close": 0.12, "volume": 23250.0}, {"date": "2010-06-10", "close": 0.11, "volume": 5000.0}, {"date": "2010-06-15", "close": 0.12, "volume": 1750.0}, {"date": "2010-06-21", "close": 0.12, "volume": 15000.0}, {"date": "2010-06-22", "close": 0.12, "volume": 82250.0}, {"date": "2010-06-29", "close": 0.12, "volume": 10000.0}, {"date": "2010-07-16", "close": 0.12, "volume": 12000.0}, {"date": "2010-07-19", "close": 0.12, "volume": 6250.0}, {"date": "2010-07-28", "close": 0.12, "volume": 21750.0}, {"date": "2010-08-31", "close": 0.12, "volume": 90000.0}, {"date": "2010-09-07", "close": 0.1, "volume": 3500.0}, {"date": "2010-09-16", "close": 0.1, "volume": 10000.0}, {"date": "2010-10-27", "close": 0.105, "volume": 51375.0}, {"date": "2010-10-29", "close": 0.11, "volume": 1000.0}, {"date": "2010-11-01", "close": 0.105, "volume": 44990.0}, {"date": "2010-12-07", "close": 0.11, "volume": 9900.0}, {"date": "2010-12-21", "close": 0.11, "volume": 2000.0}, {"date": "2011-01-20", "close": 0.105, "volume": 60000.0}, {"date": "2011-01-21", "close": 0.105, "volume": 2000.0}, {"date": "2011-02-15", "close": 0.11, "volume": 100000.0}, {"date": "2011-03-09", "close": 0.105, "volume": 73696.0}, {"date": "2011-03-10", "close": 0.105, "volume": 10000.0}, {"date": "2011-03-15", "close": 0.105, "volume": 8669.0}, {"date": "2011-03-22", "close": 0.1, "volume": 5000.0}, {"date": "2011-03-30", "close": 0.1, "volume": 15000.0}, {"date": "2011-04-08", "close": 0.085, "volume": 5780.0}, {"date": "2011-05-04", "close": 0.09, "volume": 220.0}, {"date": "2011-05-05", "close": 0.09, "volume": 9780.0}, {"date": "2011-05-24", "close": 0.09, "volume": 6000.0}, {"date": "2011-05-26", "close": 0.085, "volume": 1735.0}, {"date": "2011-05-30", "close": 0.085, "volume": 125809.0}, {"date": "2011-06-07", "close": 0.091, "volume": 50000.0}, {"date": "2011-06-09", "close": 0.1, "volume": 9307381.0}, {"date": "2011-06-10", "close": 0.095, "volume": 46676.0}, {"date": "2011-06-27", "close": 0.085, "volume": 60714.0}, {"date": "2011-07-01", "close": 0.095, "volume": 20000.0}, {"date": "2011-07-11", "close": 0.096, "volume": 96488.0}, {"date": "2011-07-12", "close": 0.095, "volume": 21000.0}, {"date": "2011-07-18", "close": 0.095, "volume": 62512.0}, {"date": "2011-07-19", "close": 0.095, "volume": 42488.0}, {"date": "2011-07-26", "close": 0.091, "volume": 58669.0}, {"date": "2011-07-29", "close": 0.096, "volume": 5000.0}, {"date": "2011-08-08", "close": 0.095, "volume": 100000.0}, {"date": "2011-08-22", "close": 0.1, "volume": 47652.0}, {"date": "2011-09-01", "close": 0.1, "volume": 2750.0}, {"date": "2011-10-19", "close": 0.115, "volume": 43478.0}, {"date": "2011-11-02", "close": 0.105, "volume": 20000.0}, {"date": "2011-11-07", "close": 0.105, "volume": 500.0}, {"date": "2011-11-08", "close": 0.125, "volume": 50214.0}, {"date": "2011-11-09", "close": 0.135, "volume": 130000.0}, {"date": "2011-11-10", "close": 0.135, "volume": 9134.0}, {"date": "2011-11-11", "close": 0.145, "volume": 17406.0}, {"date": "2011-11-14", "close": 0.145, "volume": 171520.0}, {"date": "2011-11-22", "close": 0.155, "volume": 255060.0}, {"date": "2011-11-23", "close": 0.185, "volume": 125000.0}, {"date": "2011-11-24", "close": 0.2, "volume": 153060.0}, {"date": "2011-11-25", "close": 0.185, "volume": 40000.0}, {"date": "2011-12-02", "close": 0.165, "volume": 11538.0}, {"date": "2011-12-06", "close": 0.155, "volume": 48631.0}, {"date": "2011-12-13", "close": 0.155, "volume": 55714.0}, {"date": "2011-12-20", "close": 0.15, "volume": 85000.0}, {"date": "2011-12-28", "close": 0.145, "volume": 15000.0}, {"date": "2011-12-30", "close": 0.145, "volume": 50402.0}, {"date": "2012-01-18", "close": 0.13, "volume": 5000.0}, {"date": "2012-02-02", "close": 0.13, "volume": 5000.0}, {"date": "2012-02-14", "close": 0.13, "volume": 11000.0}, {"date": "2012-02-17", "close": 0.13, "volume": 6000.0}, {"date": "2012-03-05", "close": 0.135, "volume": 27000.0}, {"date": "2012-03-13", "close": 0.125, "volume": 5000.0}, {"date": "2012-03-20", "close": 0.13, "volume": 4500.0}, {"date": "2012-03-29", "close": 0.13, "volume": 5000.0}, {"date": "2012-04-18", "close": 0.125, "volume": 15000.0}, {"date": "2012-04-26", "close": 0.155, "volume": 1147000.0}, {"date": "2012-04-27", "close": 0.155, "volume": 161948.0}, {"date": "2012-04-30", "close": 0.16, "volume": 369303.0}, {"date": "2012-05-02", "close": 0.165, "volume": 6000.0}, {"date": "2012-05-09", "close": 0.16, "volume": 56000.0}, {"date": "2012-05-15", "close": 0.16, "volume": 38310.0}, {"date": "2012-05-16", "close": 0.155, "volume": 654000.0}, {"date": "2012-05-17", "close": 0.155, "volume": 3999.0}, {"date": "2012-05-21", "close": 0.155, "volume": 20000.0}, {"date": "2012-05-22", "close": 0.155, "volume": 3453666.0}, {"date": "2012-05-25", "close": 0.16, "volume": 2041690.0}, {"date": "2012-05-28", "close": 0.18, "volume": 210344.0}, {"date": "2012-05-30", "close": 0.18, "volume": 190000.0}, {"date": "2012-06-04", "close": 0.18, "volume": 18000.0}, {"date": "2012-06-05", "close": 0.18, "volume": 20000.0}, {"date": "2012-06-08", "close": 0.18, "volume": 1880000.0}, {"date": "2012-06-13", "close": 0.18, "volume": 128258.0}, {"date": "2012-06-18", "close": 0.19, "volume": 2090.0}, {"date": "2012-06-26", "close": 0.195, "volume": 20242.0}, {"date": "2012-06-27", "close": 0.21, "volume": 22000.0}, {"date": "2012-07-06", "close": 0.225, "volume": 23809.0}, {"date": "2012-07-09", "close": 0.215, "volume": 197441.0}, {"date": "2012-07-10", "close": 0.215, "volume": 183937.0}, {"date": "2012-07-11", "close": 0.215, "volume": 45000.0}, {"date": "2012-07-13", "close": 0.21, "volume": 8800.0}, {"date": "2012-07-19", "close": 0.22, "volume": 70000.0}, {"date": "2012-07-23", "close": 0.215, "volume": 16300.0}, {"date": "2012-07-24", "close": 0.21, "volume": 70000.0}, {"date": "2012-07-25", "close": 0.215, "volume": 15000.0}, {"date": "2012-07-30", "close": 0.225, "volume": 15000.0}, {"date": "2012-08-02", "close": 0.22, "volume": 40000.0}, {"date": "2012-08-03", "close": 0.215, "volume": 23809.0}, {"date": "2012-08-17", "close": 0.225, "volume": 43000.0}, {"date": "2012-08-21", "close": 0.3, "volume": 173000.0}, {"date": "2012-08-22", "close": 0.3, "volume": 48926.0}, {"date": "2012-08-23", "close": 0.26, "volume": 49500.0}, {"date": "2012-08-27", "close": 0.28, "volume": 24950.0}, {"date": "2012-08-30", "close": 0.29, "volume": 60000.0}, {"date": "2012-08-31", "close": 0.26, "volume": 17790.0}, {"date": "2012-09-03", "close": 0.295, "volume": 10000.0}, {"date": "2012-09-04", "close": 0.3, "volume": 200000.0}, {"date": "2012-09-05", "close": 0.285, "volume": 18000.0}, {"date": "2012-09-06", "close": 0.295, "volume": 3389.0}, {"date": "2012-09-07", "close": 0.285, "volume": 3389.0}, {"date": "2012-09-11", "close": 0.285, "volume": 1500.0}, {"date": "2012-09-12", "close": 0.285, "volume": 10711.0}, {"date": "2012-09-14", "close": 0.285, "volume": 4289.0}, {"date": "2012-09-17", "close": 0.3, "volume": 95183.0}, {"date": "2012-09-18", "close": 0.3, "volume": 1800.0}, {"date": "2012-09-19", "close": 0.285, "volume": 48323.0}, {"date": "2012-09-25", "close": 0.3, "volume": 10033.0}, {"date": "2012-09-26", "close": 0.285, "volume": 30000.0}, {"date": "2012-09-28", "close": 0.29, "volume": 10000.0}, {"date": "2012-10-01", "close": 0.3, "volume": 173037.0}, {"date": "2012-10-03", "close": 0.3, "volume": 550300.0}, {"date": "2012-10-04", "close": 0.31, "volume": 15000.0}, {"date": "2012-10-05", "close": 0.31, "volume": 16193.0}, {"date": "2012-10-08", "close": 0.35, "volume": 18030.0}, {"date": "2012-10-10", "close": 0.35, "volume": 9077.0}, {"date": "2012-10-11", "close": 0.31, "volume": 56727.0}, {"date": "2012-10-15", "close": 0.32, "volume": 23071.0}, {"date": "2012-10-16", "close": 0.32, "volume": 16929.0}, {"date": "2012-10-18", "close": 0.32, "volume": 6500.0}, {"date": "2012-10-22", "close": 0.31, "volume": 309199.0}, {"date": "2012-10-23", "close": 0.31, "volume": 2852.0}, {"date": "2012-10-24", "close": 0.32, "volume": 7072.0}, {"date": "2012-10-25", "close": 0.3, "volume": 50000.0}, {"date": "2012-10-26", "close": 0.35, "volume": 7053.0}, {"date": "2012-10-29", "close": 0.355, "volume": 23497.0}, {"date": "2012-11-05", "close": 0.35, "volume": 5000.0}, {"date": "2012-11-07", "close": 0.355, "volume": 98000.0}, {"date": "2012-11-08", "close": 0.33, "volume": 3333.0}, {"date": "2012-11-13", "close": 0.34, "volume": 1730.0}, {"date": "2012-11-14", "close": 0.385, "volume": 35000.0}, {"date": "2012-11-16", "close": 0.34, "volume": 9508.0}, {"date": "2012-11-22", "close": 0.33, "volume": 47667.0}, {"date": "2012-11-23", "close": 0.305, "volume": 3442.0}, {"date": "2012-11-27", "close": 0.31, "volume": 4500.0}, {"date": "2012-11-29", "close": 0.31, "volume": 1076.0}, {"date": "2012-12-03", "close": 0.31, "volume": 15881.0}, {"date": "2012-12-05", "close": 0.28, "volume": 62024.0}, {"date": "2012-12-06", "close": 0.28, "volume": 16238.0}, {"date": "2012-12-07", "close": 0.295, "volume": 13000.0}, {"date": "2012-12-10", "close": 0.305, "volume": 10197.0}, {"date": "2012-12-11", "close": 0.32, "volume": 197.0}, {"date": "2012-12-12", "close": 0.31, "volume": 1406219.0}, {"date": "2012-12-14", "close": 0.315, "volume": 554666.0}, {"date": "2012-12-17", "close": 0.35, "volume": 9773.0}, {"date": "2012-12-18", "close": 0.38, "volume": 5000.0}, {"date": "2012-12-24", "close": 0.38, "volume": 7000.0}, {"date": "2012-12-31", "close": 0.38, "volume": 14871.0}, {"date": "2013-01-03", "close": 0.45, "volume": 5000.0}, {"date": "2013-01-04", "close": 0.45, "volume": 7000.0}, {"date": "2013-01-07", "close": 0.54, "volume": 40000.0}, {"date": "2013-01-08", "close": 0.57, "volume": 20880.0}, {"date": "2013-01-09", "close": 0.6, "volume": 55522.0}, {"date": "2013-01-10", "close": 0.58, "volume": 23634.0}, {"date": "2013-01-11", "close": 0.58, "volume": 3650.0}, {"date": "2013-01-14", "close": 0.58, "volume": 2500.0}, {"date": "2013-01-15", "close": 0.595, "volume": 38682.0}, {"date": "2013-01-16", "close": 0.55, "volume": 20.0}, {"date": "2013-01-17", "close": 0.57, "volume": 103500.0}, {"date": "2013-01-18", "close": 0.57, "volume": 8500.0}, {"date": "2013-01-21", "close": 0.57, "volume": 46068.0}, {"date": "2013-01-24", "close": 0.57, "volume": 70000.0}, {"date": "2013-01-25", "close": 0.57, "volume": 99546.0}, {"date": "2013-01-29", "close": 0.56, "volume": 125193.0}, {"date": "2013-01-30", "close": 0.56, "volume": 32183.0}, {"date": "2013-01-31", "close": 0.53, "volume": 31907.0}, {"date": "2013-02-01", "close": 0.53, "volume": 22613.0}, {"date": "2013-02-04", "close": 0.52, "volume": 9000.0}, {"date": "2013-02-05", "close": 0.52, "volume": 25000.0}, {"date": "2013-02-07", "close": 0.51, "volume": 28387.0}, {"date": "2013-02-08", "close": 0.5, "volume": 41000.0}, {"date": "2013-02-11", "close": 0.5, "volume": 18350.0}, {"date": "2013-02-13", "close": 0.48, "volume": 12917.0}, {"date": "2013-02-14", "close": 0.515, "volume": 17083.0}, {"date": "2013-02-18", "close": 0.475, "volume": 9212.0}, {"date": "2013-02-19", "close": 0.5, "volume": 18584.0}, {"date": "2013-02-21", "close": 0.5, "volume": 9523.0}, {"date": "2013-02-26", "close": 0.485, "volume": 50000.0}, {"date": "2013-02-27", "close": 0.5, "volume": 38463.0}, {"date": "2013-03-01", "close": 0.525, "volume": 65000.0}, {"date": "2013-03-04", "close": 0.51, "volume": 67689.0}, {"date": "2013-03-06", "close": 0.515, "volume": 9600.0}, {"date": "2013-03-07", "close": 0.51, "volume": 1147.0}, {"date": "2013-03-12", "close": 0.51, "volume": 159878.0}, {"date": "2013-03-14", "close": 0.52, "volume": 22000.0}, {"date": "2013-03-15", "close": 0.515, "volume": 4000.0}, {"date": "2013-03-18", "close": 0.49, "volume": 12040.0}, {"date": "2013-03-20", "close": 0.485, "volume": 13189.0}, {"date": "2013-03-22", "close": 0.47, "volume": 2123.0}, {"date": "2013-03-25", "close": 0.49, "volume": 468188.0}, {"date": "2013-03-26", "close": 0.5, "volume": 15918.0}, {"date": "2013-03-27", "close": 0.53, "volume": 10000.0}, {"date": "2013-04-02", "close": 0.54, "volume": 79000.0}, {"date": "2013-04-04", "close": 0.54, "volume": 15000.0}, {"date": "2013-04-05", "close": 0.6, "volume": 57000.0}, {"date": "2013-04-08", "close": 0.59, "volume": 10000.0}, {"date": "2013-04-09", "close": 0.58, "volume": 100000.0}, {"date": "2013-04-10", "close": 0.56, "volume": 13775.0}, {"date": "2013-04-12", "close": 0.54, "volume": 10000.0}, {"date": "2013-04-15", "close": 0.525, "volume": 5000.0}, {"date": "2013-04-18", "close": 0.53, "volume": 3300.0}, {"date": "2013-04-23", "close": 0.48, "volume": 61537.0}, {"date": "2013-04-24", "close": 0.5, "volume": 1000.0}, {"date": "2013-04-26", "close": 0.5, "volume": 2000.0}, {"date": "2013-05-02", "close": 0.53, "volume": 5000.0}, {"date": "2013-05-03", "close": 0.53, "volume": 16981.0}, {"date": "2013-05-07", "close": 0.5, "volume": 30625.0}, {"date": "2013-05-09", "close": 0.525, "volume": 7500.0}, {"date": "2013-05-10", "close": 0.49, "volume": 32000.0}, {"date": "2013-05-13", "close": 0.49, "volume": 34975.0}, {"date": "2013-05-14", "close": 0.485, "volume": 1275.0}, {"date": "2013-05-23", "close": 0.47, "volume": 10000.0}, {"date": "2013-05-24", "close": 0.46, "volume": 10000.0}, {"date": "2013-05-27", "close": 0.42, "volume": 101033.0}, {"date": "2013-05-29", "close": 0.44, "volume": 16000.0}, {"date": "2013-05-31", "close": 0.47, "volume": 5720.0}, {"date": "2013-06-06", "close": 0.44, "volume": 200.0}, {"date": "2013-06-12", "close": 0.44, "volume": 5000.0}, {"date": "2013-06-17", "close": 0.44, "volume": 845.0}, {"date": "2013-06-18", "close": 0.44, "volume": 1059.0}, {"date": "2013-06-20", "close": 0.445, "volume": 11000.0}, {"date": "2013-06-25", "close": 0.42, "volume": 56815.0}, {"date": "2013-06-28", "close": 0.43, "volume": 12000.0}, {"date": "2013-07-02", "close": 0.475, "volume": 15000.0}, {"date": "2013-07-05", "close": 0.485, "volume": 10000.0}, {"date": "2013-07-18", "close": 0.465, "volume": 7500.0}, {"date": "2013-07-26", "close": 0.48, "volume": 1200.0}, {"date": "2013-07-29", "close": 0.5, "volume": 10000.0}, {"date": "2013-07-31", "close": 0.5, "volume": 3400.0}, {"date": "2013-08-02", "close": 0.525, "volume": 6300.0}, {"date": "2013-08-06", "close": 0.53, "volume": 7000.0}, {"date": "2013-08-07", "close": 0.6, "volume": 11900.0}, {"date": "2013-08-12", "close": 0.59, "volume": 7500.0}, {"date": "2013-08-13", "close": 0.595, "volume": 6000.0}, {"date": "2013-08-14", "close": 0.59, "volume": 1000.0}, {"date": "2013-08-16", "close": 0.585, "volume": 849.0}, {"date": "2013-08-19", "close": 0.53, "volume": 5000.0}, {"date": "2013-08-20", "close": 0.555, "volume": 1782.0}, {"date": "2013-08-21", "close": 0.52, "volume": 13600.0}, {"date": "2013-08-26", "close": 0.5, "volume": 6000.0}, {"date": "2013-09-02", "close": 0.56, "volume": 2800.0}, {"date": "2013-09-03", "close": 0.57, "volume": 50000.0}, {"date": "2013-09-04", "close": 0.53, "volume": 22000.0}, {"date": "2013-09-06", "close": 0.53, "volume": 2377.0}, {"date": "2013-09-09", "close": 0.53, "volume": 1008600.0}, {"date": "2013-09-11", "close": 0.6, "volume": 84553.0}, {"date": "2013-09-12", "close": 0.6, "volume": 25314.0}, {"date": "2013-09-13", "close": 0.57, "volume": 61884.0}, {"date": "2013-09-19", "close": 0.61, "volume": 2500.0}, {"date": "2013-09-20", "close": 0.605, "volume": 40426.0}, {"date": "2013-09-23", "close": 0.6, "volume": 38155.0}, {"date": "2013-09-24", "close": 0.665, "volume": 4767.0}, {"date": "2013-09-27", "close": 0.65, "volume": 65965.0}, {"date": "2013-09-30", "close": 0.65, "volume": 5000.0}, {"date": "2013-10-02", "close": 0.61, "volume": 2000.0}, {"date": "2013-10-03", "close": 0.61, "volume": 5000.0}, {"date": "2013-10-04", "close": 0.62, "volume": 400000.0}, {"date": "2013-10-07", "close": 0.62, "volume": 12500.0}, {"date": "2013-10-08", "close": 0.655, "volume": 138500.0}, {"date": "2013-10-09", "close": 0.62, "volume": 39667.0}, {"date": "2013-10-10", "close": 0.65, "volume": 45833.0}, {"date": "2013-10-11", "close": 0.65, "volume": 416.0}, {"date": "2013-10-14", "close": 0.65, "volume": 64300.0}, {"date": "2013-10-15", "close": 0.655, "volume": 150000.0}, {"date": "2013-10-16", "close": 0.655, "volume": 1275.0}, {"date": "2013-10-17", "close": 0.685, "volume": 20113.0}, {"date": "2013-10-18", "close": 0.66, "volume": 415000.0}, {"date": "2013-10-21", "close": 0.67, "volume": 18671.0}, {"date": "2013-10-23", "close": 0.65, "volume": 52332.0}, {"date": "2013-10-25", "close": 0.625, "volume": 7952.0}, {"date": "2013-10-28", "close": 0.6, "volume": 17275.0}, {"date": "2013-10-29", "close": 0.66, "volume": 1000.0}, {"date": "2013-10-30", "close": 0.67, "volume": 2000.0}, {"date": "2013-11-01", "close": 0.67, "volume": 3000.0}, {"date": "2013-11-07", "close": 0.58, "volume": 60654.0}, {"date": "2013-11-08", "close": 0.64, "volume": 35785.0}, {"date": "2013-11-12", "close": 0.58, "volume": 4320.0}, {"date": "2013-11-14", "close": 0.58, "volume": 9667.0}, {"date": "2013-11-18", "close": 0.58, "volume": 4339.0}, {"date": "2013-11-19", "close": 0.55, "volume": 10000.0}, {"date": "2013-11-20", "close": 0.52, "volume": 25000.0}, {"date": "2013-11-21", "close": 0.54, "volume": 26470.0}, {"date": "2013-11-22", "close": 0.505, "volume": 14995.0}, {"date": "2013-11-25", "close": 0.51, "volume": 14000.0}, {"date": "2013-11-27", "close": 0.515, "volume": 30000.0}, {"date": "2013-11-29", "close": 0.51, "volume": 3887.0}, {"date": "2013-12-05", "close": 0.51, "volume": 5000.0}, {"date": "2013-12-06", "close": 0.51, "volume": 4597.0}, {"date": "2013-12-12", "close": 0.5, "volume": 147535.0}, {"date": "2013-12-13", "close": 0.47, "volume": 600.0}, {"date": "2013-12-17", "close": 0.47, "volume": 3935.0}, {"date": "2013-12-19", "close": 0.43, "volume": 1065.0}, {"date": "2013-12-20", "close": 0.47, "volume": 44214.0}, {"date": "2013-12-23", "close": 0.46, "volume": 137135.0}, {"date": "2013-12-24", "close": 0.48, "volume": 18000.0}, {"date": "2013-12-30", "close": 0.47, "volume": 27075.0}, {"date": "2013-12-31", "close": 0.46, "volume": 25925.0}, {"date": "2014-01-02", "close": 0.46, "volume": 1000.0}, {"date": "2014-01-03", "close": 0.46, "volume": 9000.0}, {"date": "2014-01-06", "close": 0.5, "volume": 11500.0}, {"date": "2014-01-07", "close": 0.5, "volume": 35000.0}, {"date": "2014-01-08", "close": 0.515, "volume": 19115.0}, {"date": "2014-01-09", "close": 0.515, "volume": 7078.0}, {"date": "2014-01-10", "close": 0.53, "volume": 5000.0}, {"date": "2014-01-15", "close": 0.505, "volume": 1000.0}, {"date": "2014-01-17", "close": 0.505, "volume": 15067.0}, {"date": "2014-01-20", "close": 0.49, "volume": 6567.0}, {"date": "2014-01-21", "close": 0.5, "volume": 26667.0}, {"date": "2014-01-22", "close": 0.5, "volume": 10000.0}, {"date": "2014-01-23", "close": 0.5, "volume": 156000.0}, {"date": "2014-01-29", "close": 0.54, "volume": 1422.0}, {"date": "2014-01-30", "close": 0.54, "volume": 3000.0}, {"date": "2014-02-04", "close": 0.51, "volume": 2000.0}, {"date": "2014-02-05", "close": 0.5, "volume": 43000.0}, {"date": "2014-02-11", "close": 0.5, "volume": null}, {"date": "2014-02-14", "close": 0.49, "volume": 628.0}, {"date": "2014-02-17", "close": 0.47, "volume": 13735.0}, {"date": "2014-02-18", "close": 0.45, "volume": 7265.0}, {"date": "2014-02-19", "close": 0.455, "volume": 1925.0}, {"date": "2014-02-20", "close": 0.455, "volume": 25000.0}, {"date": "2014-02-24", "close": 0.44, "volume": 39000.0}, {"date": "2014-02-25", "close": 0.43, "volume": 18584.0}, {"date": "2014-02-27", "close": 0.43, "volume": 47063.0}, {"date": "2014-02-28", "close": 0.43, "volume": 41999.0}, {"date": "2014-03-03", "close": 0.43, "volume": 5287.0}, {"date": "2014-03-05", "close": 0.43, "volume": 38800.0}, {"date": "2014-03-06", "close": 0.43, "volume": 40781.0}, {"date": "2014-03-07", "close": 0.43, "volume": 36700.0}, {"date": "2014-03-10", "close": 0.385, "volume": 79950.0}, {"date": "2014-03-11", "close": 0.4, "volume": 35000.0}, {"date": "2014-03-12", "close": 0.41, "volume": 103938.0}, {"date": "2014-03-13", "close": 0.43, "volume": 123297.0}, {"date": "2014-03-14", "close": 0.415, "volume": 9962.0}, {"date": "2014-03-17", "close": 0.43, "volume": 20290.0}, {"date": "2014-03-18", "close": 0.43, "volume": 4665.0}, {"date": "2014-03-19", "close": 0.45, "volume": 1200.0}, {"date": "2014-03-20", "close": 0.45, "volume": 23494.0}, {"date": "2014-03-21", "close": 0.4, "volume": 6025.0}, {"date": "2014-03-26", "close": 0.42, "volume": 20000.0}, {"date": "2014-03-28", "close": 0.45, "volume": 11050.0}, {"date": "2014-03-31", "close": 0.5, "volume": 30341.0}, {"date": "2014-04-03", "close": 0.46, "volume": 10000.0}, {"date": "2014-04-04", "close": 0.46, "volume": 12000.0}, {"date": "2014-04-07", "close": 0.45, "volume": 21883.0}, {"date": "2014-04-17", "close": 0.415, "volume": 36926.0}, {"date": "2014-04-24", "close": 0.41, "volume": 1001.0}, {"date": "2014-04-30", "close": 0.41, "volume": 33000.0}, {"date": "2014-05-02", "close": 0.41, "volume": 5000.0}, {"date": "2014-05-05", "close": 0.43, "volume": 10500.0}, {"date": "2014-05-07", "close": 0.41, "volume": 3000.0}, {"date": "2014-05-15", "close": 0.425, "volume": 10000.0}, {"date": "2014-05-16", "close": 0.41, "volume": 32700.0}, {"date": "2014-05-21", "close": 0.4, "volume": 24150.0}, {"date": "2014-05-22", "close": 0.4, "volume": 23000.0}, {"date": "2014-05-29", "close": 0.42, "volume": 10000.0}, {"date": "2014-06-04", "close": 0.425, "volume": 2500.0}, {"date": "2014-06-05", "close": 0.425, "volume": 16050.0}, {"date": "2014-06-06", "close": 0.425, "volume": 2305.0}, {"date": "2014-06-10", "close": 0.425, "volume": 1188.0}, {"date": "2014-06-12", "close": 0.41, "volume": 23971.0}, {"date": "2014-06-13", "close": 0.39, "volume": 91048.0}, {"date": "2014-06-16", "close": 0.38, "volume": 5000.0}, {"date": "2014-06-17", "close": 0.38, "volume": 10000.0}, {"date": "2014-06-18", "close": 0.41, "volume": 3000.0}, {"date": "2014-06-19", "close": 0.4, "volume": 7000.0}, {"date": "2014-06-20", "close": 0.4, "volume": 2837.0}, {"date": "2014-06-24", "close": 0.4, "volume": 20000.0}, {"date": "2014-06-26", "close": 0.39, "volume": 1723.0}, {"date": "2014-06-30", "close": 0.36, "volume": 141999.0}, {"date": "2014-07-01", "close": 0.34, "volume": 48223.0}, {"date": "2014-07-03", "close": 0.37, "volume": 11245.0}, {"date": "2014-07-15", "close": 0.39, "volume": 10000.0}, {"date": "2014-07-21", "close": 0.39, "volume": 8601.0}, {"date": "2014-07-24", "close": 0.385, "volume": 20570.0}, {"date": "2014-07-31", "close": 0.385, "volume": 14850.0}, {"date": "2014-08-05", "close": 0.39, "volume": 4000.0}, {"date": "2014-08-11", "close": 0.4, "volume": 10000.0}, {"date": "2014-08-27", "close": 0.405, "volume": 8000.0}, {"date": "2014-09-02", "close": 0.405, "volume": 3500.0}, {"date": "2014-09-11", "close": 0.42, "volume": 5000.0}, {"date": "2014-09-18", "close": 0.42, "volume": 10000.0}, {"date": "2014-09-22", "close": 0.41, "volume": 1250.0}, {"date": "2014-09-30", "close": 0.375, "volume": 3840.0}, {"date": "2014-10-03", "close": 0.375, "volume": 26160.0}, {"date": "2014-10-07", "close": 0.375, "volume": 2681.0}, {"date": "2014-10-15", "close": 0.375, "volume": 67319.0}, {"date": "2014-10-22", "close": 0.42, "volume": 27931.0}, {"date": "2014-10-30", "close": 0.43, "volume": 19250.0}, {"date": "2014-11-07", "close": 0.37, "volume": 19250.0}, {"date": "2014-11-11", "close": 0.37, "volume": 50000.0}, {"date": "2014-11-14", "close": 0.385, "volume": 5000.0}, {"date": "2014-11-18", "close": 0.4, "volume": 25000.0}, {"date": "2014-11-19", "close": 0.395, "volume": 50000.0}, {"date": "2014-12-02", "close": 0.39, "volume": 1200.0}, {"date": "2015-02-05", "close": 0.42, "volume": 16666.0}, {"date": "2015-02-06", "close": 0.42, "volume": 45000.0}, {"date": "2015-02-10", "close": 0.44, "volume": 1170.0}, {"date": "2015-02-11", "close": 0.44, "volume": 1330.0}, {"date": "2015-02-13", "close": 0.42, "volume": 33704.0}, {"date": "2015-02-16", "close": 0.42, "volume": 35000.0}, {"date": "2015-02-19", "close": 0.4, "volume": 43025.0}, {"date": "2015-02-24", "close": 0.4, "volume": 7881.0}, {"date": "2015-02-25", "close": 0.41, "volume": 5678.0}, {"date": "2015-02-26", "close": 0.4, "volume": 745.0}, {"date": "2015-03-02", "close": 0.41, "volume": 308873.0}, {"date": "2015-03-03", "close": 0.4, "volume": 5000.0}, {"date": "2015-03-10", "close": 0.44, "volume": 10796.0}, {"date": "2015-03-11", "close": 0.425, "volume": 13155.0}, {"date": "2015-03-12", "close": 0.4, "volume": 88849.0}, {"date": "2015-03-13", "close": 0.4, "volume": 75000.0}, {"date": "2015-03-16", "close": 0.4, "volume": 8000.0}, {"date": "2015-03-17", "close": 0.38, "volume": 100000.0}, {"date": "2015-03-18", "close": 0.39, "volume": 6000.0}, {"date": "2015-03-19", "close": 0.39, "volume": 19000.0}, {"date": "2015-03-20", "close": 0.38, "volume": 45000.0}, {"date": "2015-03-24", "close": 0.37, "volume": 44151.0}, {"date": "2015-03-26", "close": 0.37, "volume": 10800.0}, {"date": "2015-03-27", "close": 0.37, "volume": 20450.0}, {"date": "2015-03-30", "close": 0.37, "volume": 38484.0}, {"date": "2015-04-02", "close": 0.34, "volume": 1000.0}, {"date": "2015-04-09", "close": 0.35, "volume": 65266.0}, {"date": "2015-04-14", "close": 0.36, "volume": 25000.0}, {"date": "2015-04-20", "close": 0.36, "volume": 1700.0}, {"date": "2015-04-23", "close": 0.365, "volume": 3500.0}, {"date": "2015-04-28", "close": 0.365, "volume": 9600.0}, {"date": "2015-05-12", "close": 0.38, "volume": 8000.0}, {"date": "2015-05-20", "close": 0.4, "volume": 51500.0}, {"date": "2015-05-25", "close": 0.4, "volume": 20000.0}, {"date": "2015-05-29", "close": 0.38, "volume": 30779.0}, {"date": "2015-06-01", "close": 0.38, "volume": 4121.0}, {"date": "2015-06-11", "close": 0.38, "volume": 16000.0}, {"date": "2015-06-15", "close": 0.35, "volume": 54000.0}, {"date": "2015-06-19", "close": 0.35, "volume": 7161.0}, {"date": "2015-06-22", "close": 0.35, "volume": 5700.0}, {"date": "2015-06-23", "close": 0.35, "volume": 22143.0}, {"date": "2015-07-02", "close": 0.32, "volume": 937.0}, {"date": "2015-07-06", "close": 0.32, "volume": 40000.0}, {"date": "2015-07-08", "close": 0.32, "volume": 23920.0}, {"date": "2015-07-09", "close": 0.32, "volume": 8500.0}, {"date": "2015-07-13", "close": 0.32, "volume": 2187.0}, {"date": "2015-07-14", "close": 0.32, "volume": 10000.0}, {"date": "2015-07-20", "close": 0.32, "volume": 15000.0}, {"date": "2015-07-22", "close": 0.32, "volume": 2000.0}, {"date": "2015-07-24", "close": 0.3, "volume": 46000.0}, {"date": "2015-07-27", "close": 0.3, "volume": 9000.0}, {"date": "2015-07-29", "close": 0.31, "volume": 8064.0}, {"date": "2015-08-03", "close": 0.31, "volume": 6936.0}, {"date": "2015-08-17", "close": 0.31, "volume": 1393.0}, {"date": "2015-08-24", "close": 0.31, "volume": 8607.0}, {"date": "2015-08-25", "close": 0.29, "volume": 15564.0}, {"date": "2015-08-28", "close": 0.285, "volume": 12365.0}, {"date": "2015-09-03", "close": 0.24, "volume": 62480.0}, {"date": "2015-09-07", "close": 0.24, "volume": 52139.0}, {"date": "2015-09-08", "close": 0.25, "volume": 39193.0}, {"date": "2015-09-23", "close": 0.3, "volume": 7000.0}, {"date": "2015-09-30", "close": 0.3, "volume": 3950.0}, {"date": "2015-10-05", "close": 0.3, "volume": 3050.0}, {"date": "2015-10-12", "close": 0.3, "volume": 3100.0}, {"date": "2015-10-26", "close": 0.3, "volume": 466.0}, {"date": "2015-10-27", "close": 0.3, "volume": 16666.0}, {"date": "2015-10-28", "close": 0.255, "volume": 23800.0}, {"date": "2015-11-02", "close": 0.245, "volume": 12868.0}, {"date": "2015-11-19", "close": 0.27, "volume": 200000.0}, {"date": "2015-11-20", "close": 0.255, "volume": 2043.0}, {"date": "2015-11-23", "close": 0.255, "volume": 3820.0}, {"date": "2015-11-24", "close": 0.275, "volume": 1420000.0}, {"date": "2015-11-25", "close": 0.28, "volume": 15002.0}, {"date": "2015-11-26", "close": 0.275, "volume": 2000.0}, {"date": "2015-12-07", "close": 0.26, "volume": 4752.0}, {"date": "2015-12-08", "close": 0.25, "volume": 83387.0}, {"date": "2015-12-11", "close": 0.25, "volume": 67361.0}, {"date": "2015-12-16", "close": 0.235, "volume": 1167.0}, {"date": "2015-12-22", "close": 0.235, "volume": 25155.0}, {"date": "2015-12-23", "close": 0.235, "volume": 5000.0}, {"date": "2016-01-05", "close": 0.26, "volume": 27480.0}, {"date": "2016-01-22", "close": 0.235, "volume": 50000.0}, {"date": "2016-01-25", "close": 0.235, "volume": 850.0}, {"date": "2016-02-08", "close": 0.23, "volume": 197.0}, {"date": "2016-02-15", "close": 0.23, "volume": 2303.0}, {"date": "2016-02-16", "close": 0.215, "volume": 1500.0}, {"date": "2016-02-22", "close": 0.22, "volume": 4000.0}, {"date": "2016-02-23", "close": 0.185, "volume": 5000.0}, {"date": "2016-02-24", "close": 0.195, "volume": 55150.0}, {"date": "2016-02-25", "close": 0.19, "volume": 127602.0}, {"date": "2016-03-01", "close": 0.19, "volume": 25000.0}, {"date": "2016-03-10", "close": 0.19, "volume": 13500.0}, {"date": "2016-03-11", "close": 0.205, "volume": 13500.0}, {"date": "2016-03-15", "close": 0.18, "volume": 5150.0}, {"date": "2016-04-04", "close": 0.19, "volume": 100000.0}, {"date": "2016-04-06", "close": 0.185, "volume": 100000.0}, {"date": "2016-04-08", "close": 0.18, "volume": 100000.0}, {"date": "2016-04-12", "close": 0.18, "volume": 85000.0}, {"date": "2016-04-14", "close": 0.18, "volume": 15000.0}, {"date": "2016-04-15", "close": 0.19, "volume": 23184.0}, {"date": "2016-04-20", "close": 0.18, "volume": 10000.0}, {"date": "2016-04-29", "close": 0.185, "volume": 75000.0}, {"date": "2016-05-06", "close": 0.19, "volume": 43230.0}, {"date": "2016-05-19", "close": 0.19, "volume": 40000.0}, {"date": "2016-05-23", "close": 0.18, "volume": 34133.0}, {"date": "2016-05-27", "close": 0.18, "volume": 1000.0}, {"date": "2016-05-30", "close": 0.185, "volume": 20124.0}, {"date": "2016-05-31", "close": 0.185, "volume": 4626.0}, {"date": "2016-06-02", "close": 0.185, "volume": 20000.0}, {"date": "2016-06-24", "close": 0.185, "volume": 188120.0}, {"date": "2016-06-27", "close": 0.185, "volume": 5290.0}, {"date": "2016-06-28", "close": 0.185, "volume": 60000.0}, {"date": "2016-06-29", "close": 0.21, "volume": 10590.0}, {"date": "2016-06-30", "close": 0.21, "volume": 80500.0}, {"date": "2016-07-08", "close": 0.215, "volume": 30000.0}, {"date": "2016-07-22", "close": 0.215, "volume": 5000.0}, {"date": "2016-08-02", "close": 0.25, "volume": 10000.0}, {"date": "2016-08-08", "close": 0.23, "volume": 110000.0}, {"date": "2016-08-11", "close": 0.22, "volume": 40000.0}, {"date": "2016-08-17", "close": 0.22, "volume": 18000.0}, {"date": "2016-08-25", "close": 0.21, "volume": 54345.0}, {"date": "2016-08-29", "close": 0.21, "volume": 914.0}, {"date": "2016-08-31", "close": 0.22, "volume": 1300000.0}, {"date": "2016-09-01", "close": 0.22, "volume": 94086.0}, {"date": "2016-09-06", "close": 0.22, "volume": 10000.0}, {"date": "2016-09-20", "close": 0.195, "volume": 30000.0}, {"date": "2016-09-26", "close": 0.2, "volume": 70000.0}, {"date": "2016-10-04", "close": 0.2, "volume": 61000.0}, {"date": "2016-10-06", "close": 0.2, "volume": 20000.0}, {"date": "2016-10-11", "close": 0.2, "volume": 47628.0}, {"date": "2016-10-13", "close": 0.195, "volume": 3500.0}, {"date": "2016-10-20", "close": 0.195, "volume": 46500.0}, {"date": "2016-10-21", "close": 0.195, "volume": 30000.0}, {"date": "2016-10-26", "close": 0.19, "volume": 101000.0}, {"date": "2016-10-27", "close": 0.195, "volume": 5000.0}, {"date": "2016-10-31", "close": 0.19, "volume": 5000.0}, {"date": "2016-11-07", "close": 0.195, "volume": 73745.0}, {"date": "2016-11-08", "close": 0.2, "volume": 41000.0}, {"date": "2016-11-11", "close": 0.195, "volume": 3000.0}, {"date": "2016-11-15", "close": 0.185, "volume": 28000.0}, {"date": "2016-11-17", "close": 0.185, "volume": 50917.0}, {"date": "2016-11-21", "close": 0.185, "volume": 3500.0}, {"date": "2016-11-24", "close": 0.185, "volume": 7000.0}, {"date": "2016-11-25", "close": 0.18, "volume": 7500.0}, {"date": "2016-11-28", "close": 0.185, "volume": 66229.0}, {"date": "2016-11-29", "close": 0.19, "volume": 7000.0}, {"date": "2016-12-02", "close": 0.18, "volume": 3000.0}, {"date": "2016-12-05", "close": 0.16, "volume": 2000.0}, {"date": "2016-12-06", "close": 0.155, "volume": 78501.0}, {"date": "2016-12-07", "close": 0.175, "volume": 4446.0}, {"date": "2016-12-14", "close": 0.175, "volume": 7700.0}, {"date": "2016-12-30", "close": 0.2, "volume": 42323.0}, {"date": "2017-01-03", "close": 0.175, "volume": 12500.0}, {"date": "2017-01-27", "close": 0.185, "volume": 2000.0}, {"date": "2017-02-07", "close": 0.195, "volume": 69937.0}, {"date": "2017-02-08", "close": 0.19, "volume": 1896.0}, {"date": "2017-02-17", "close": 0.195, "volume": 2570.0}, {"date": "2017-02-21", "close": 0.19, "volume": 6660.0}, {"date": "2017-02-22", "close": 0.195, "volume": 100950.0}, {"date": "2017-02-27", "close": 0.2, "volume": 3000.0}, {"date": "2017-03-03", "close": 0.2, "volume": 2000.0}, {"date": "2017-03-09", "close": 0.19, "volume": 29050.0}, {"date": "2017-03-13", "close": 0.18, "volume": 15950.0}, {"date": "2017-03-14", "close": 0.18, "volume": 1150.0}, {"date": "2017-03-22", "close": 0.19, "volume": 31649.0}, {"date": "2017-03-23", "close": 0.19, "volume": 8000.0}, {"date": "2017-03-31", "close": 0.19, "volume": 28795.0}, {"date": "2017-04-04", "close": 0.19, "volume": 6210.0}, {"date": "2017-04-12", "close": 0.19, "volume": 23652.0}, {"date": "2017-04-13", "close": 0.19, "volume": 26348.0}, {"date": "2017-04-21", "close": 0.19, "volume": 3700.0}, {"date": "2017-05-03", "close": 0.18, "volume": 9393.0}, {"date": "2017-05-04", "close": 0.175, "volume": 2500.0}, {"date": "2017-05-15", "close": 0.18, "volume": 76997.0}, {"date": "2017-05-16", "close": 0.18, "volume": 70000.0}, {"date": "2017-05-22", "close": 0.18, "volume": 9950.0}, {"date": "2017-06-01", "close": 0.18, "volume": 5000.0}, {"date": "2017-06-13", "close": 0.18, "volume": 32401.0}, {"date": "2017-06-22", "close": 0.16, "volume": 9000.0}, {"date": "2017-06-23", "close": 0.16, "volume": 85291.0}, {"date": "2017-06-30", "close": 0.16, "volume": 72500.0}, {"date": "2017-07-10", "close": 0.18, "volume": 5500.0}, {"date": "2017-07-11", "close": 0.18, "volume": 58950.0}, {"date": "2017-07-13", "close": 0.18, "volume": 25000.0}, {"date": "2017-07-14", "close": 0.18, "volume": 43612.0}, {"date": "2017-07-21", "close": 0.18, "volume": 6250.0}, {"date": "2017-08-02", "close": 0.185, "volume": 28960.0}, {"date": "2017-08-03", "close": 0.18, "volume": 35000.0}, {"date": "2017-08-15", "close": 0.18, "volume": 6500.0}, {"date": "2017-08-16", "close": 0.165, "volume": 35051.0}, {"date": "2017-08-17", "close": 0.165, "volume": 2187.0}, {"date": "2017-08-22", "close": 0.165, "volume": 10145.0}, {"date": "2017-08-24", "close": 0.165, "volume": 42783.0}, {"date": "2017-09-01", "close": 0.13, "volume": 16666.0}, {"date": "2017-09-06", "close": 0.135, "volume": 772.0}, {"date": "2017-09-07", "close": 0.135, "volume": 3563.0}, {"date": "2017-09-11", "close": 0.13, "volume": 1042.0}, {"date": "2017-09-13", "close": 0.13, "volume": 20000.0}, {"date": "2017-10-02", "close": 0.145, "volume": 2655.0}, {"date": "2017-10-04", "close": 0.155, "volume": 21143.0}, {"date": "2017-10-09", "close": 0.15, "volume": 325000.0}, {"date": "2017-10-11", "close": 0.135, "volume": 6000.0}, {"date": "2017-10-25", "close": 0.16, "volume": 14000.0}, {"date": "2017-10-31", "close": 0.135, "volume": 32000.0}, {"date": "2017-11-01", "close": 0.135, "volume": 20000.0}, {"date": "2017-11-02", "close": 0.135, "volume": 6500.0}, {"date": "2017-11-03", "close": 0.14, "volume": 4361.0}, {"date": "2017-11-07", "close": 0.15, "volume": 5000.0}, {"date": "2017-11-23", "close": 0.135, "volume": 20405.0}, {"date": "2017-12-01", "close": 0.135, "volume": 2435.0}, {"date": "2017-12-04", "close": 0.135, "volume": 12203.0}, {"date": "2017-12-14", "close": 0.135, "volume": 39217.0}, {"date": "2017-12-18", "close": 0.13, "volume": 25000.0}, {"date": "2017-12-20", "close": 0.125, "volume": 7200.0}, {"date": "2018-01-04", "close": 0.125, "volume": 5000.0}, {"date": "2018-01-10", "close": 0.125, "volume": 11700.0}, {"date": "2018-01-12", "close": 0.11, "volume": 24600.0}, {"date": "2018-01-15", "close": 0.11, "volume": 16150.0}, {"date": "2018-01-17", "close": 0.11, "volume": 10000.0}, {"date": "2018-01-25", "close": 0.11, "volume": 4361.0}, {"date": "2018-01-31", "close": 0.11, "volume": 20000.0}, {"date": "2018-02-09", "close": 0.1, "volume": 10000.0}, {"date": "2018-02-13", "close": 0.1, "volume": 6666.0}, {"date": "2018-03-01", "close": 0.1, "volume": 15334.0}, {"date": "2018-03-14", "close": 0.11, "volume": 625885.0}, {"date": "2018-03-27", "close": 0.115, "volume": 3806.0}, {"date": "2018-04-03", "close": 0.115, "volume": 5194.0}, {"date": "2018-04-05", "close": 0.1, "volume": 4806.0}, {"date": "2018-04-16", "close": 0.1, "volume": 70000.0}, {"date": "2018-05-02", "close": 0.1, "volume": 54990.0}, {"date": "2018-05-04", "close": 0.1, "volume": 18259.0}, {"date": "2018-05-17", "close": 0.09, "volume": 9000.0}, {"date": "2018-05-21", "close": 0.09, "volume": 12000.0}, {"date": "2018-05-22", "close": 0.085, "volume": 6250.0}, {"date": "2018-05-25", "close": 0.09, "volume": 100903.0}, {"date": "2018-05-28", "close": 0.081, "volume": 189000.0}, {"date": "2018-05-29", "close": 0.09, "volume": 3627.0}, {"date": "2018-05-30", "close": 0.085, "volume": 7770.0}, {"date": "2018-06-01", "close": 0.077, "volume": 10000.0}, {"date": "2018-06-08", "close": 0.078, "volume": 12800.0}, {"date": "2018-06-14", "close": 0.085, "volume": 2500.0}, {"date": "2018-06-18", "close": 0.087, "volume": 68150.0}, {"date": "2018-06-21", "close": 0.087, "volume": 250000.0}, {"date": "2018-06-22", "close": 0.09, "volume": 28259.0}, {"date": "2018-07-04", "close": 0.081, "volume": 12917.0}, {"date": "2018-07-05", "close": 0.081, "volume": 32700.0}, {"date": "2018-07-13", "close": 0.07, "volume": 29000.0}, {"date": "2018-07-16", "close": 0.054, "volume": 50000.0}, {"date": "2018-07-25", "close": 0.06, "volume": 77000.0}, {"date": "2018-08-02", "close": 0.064, "volume": 94735.0}, {"date": "2018-11-07", "close": 0.065, "volume": 37457.0}, {"date": "2018-11-09", "close": 0.069, "volume": 29000.0}, {"date": "2018-11-15", "close": 0.07, "volume": 4024.0}, {"date": "2018-11-19", "close": 0.07, "volume": 29519.0}, {"date": "2018-11-20", "close": 0.07, "volume": 336757.0}, {"date": "2018-11-30", "close": 0.048, "volume": 12000.0}, {"date": "2018-12-04", "close": 0.044, "volume": 100000.0}, {"date": "2018-12-05", "close": 0.045, "volume": 4000.0}, {"date": "2018-12-12", "close": 0.045, "volume": 4223.0}, {"date": "2019-01-03", "close": 0.045, "volume": 55311.0}, {"date": "2019-02-04", "close": 0.041, "volume": 100900.0}, {"date": "2019-03-07", "close": 0.045, "volume": 20000.0}, {"date": "2019-03-22", "close": 0.035, "volume": 12500.0}, {"date": "2019-04-11", "close": 0.036, "volume": 19167.0}, {"date": "2019-04-30", "close": 0.032, "volume": 4000.0}, {"date": "2019-05-01", "close": 0.032, "volume": 74903.0}, {"date": "2019-05-09", "close": 0.038, "volume": 3000.0}, {"date": "2019-05-10", "close": 0.038, "volume": 99211.0}, {"date": "2019-05-14", "close": 0.045, "volume": 343.0}, {"date": "2019-05-20", "close": 0.038, "volume": 5642.0}, {"date": "2019-05-21", "close": 0.032, "volume": 2904.0}, {"date": "2019-05-22", "close": 0.033, "volume": 1658.0}, {"date": "2019-05-28", "close": 0.034, "volume": 56192.0}, {"date": "2019-05-29", "close": 0.035, "volume": 43238.0}, {"date": "2019-05-30", "close": 0.035, "volume": 43974.0}, {"date": "2019-05-31", "close": 0.035, "volume": 2500.0}, {"date": "2019-06-03", "close": 0.038, "volume": 13523.0}, {"date": "2019-06-04", "close": 0.04, "volume": 129714.0}, {"date": "2019-06-05", "close": 0.042, "volume": 21936.0}, {"date": "2019-06-06", "close": 0.04, "volume": 17658.0}, {"date": "2019-06-12", "close": 0.046, "volume": 25000.0}, {"date": "2019-06-13", "close": 0.045, "volume": 4333.0}, {"date": "2019-06-14", "close": 0.05, "volume": 37739.0}, {"date": "2019-06-17", "close": 0.05, "volume": 3000.0}, {"date": "2019-06-18", "close": 0.055, "volume": 4333.0}, {"date": "2019-06-24", "close": 0.056, "volume": 6819.0}, {"date": "2019-06-26", "close": 0.05, "volume": 23000.0}, {"date": "2019-06-27", "close": 0.051, "volume": 29463.0}, {"date": "2019-06-28", "close": 0.05, "volume": 28812.0}, {"date": "2019-07-09", "close": 0.046, "volume": 2909.0}, {"date": "2019-07-10", "close": 0.05, "volume": 13205.0}, {"date": "2019-07-15", "close": 0.05, "volume": 22909.0}, {"date": "2019-07-22", "close": 0.05, "volume": 10000.0}, {"date": "2019-08-01", "close": 0.05, "volume": 20000.0}, {"date": "2019-08-06", "close": 0.04, "volume": 234112.0}, {"date": "2019-08-12", "close": 0.05, "volume": 23886.0}, {"date": "2019-08-19", "close": 0.06, "volume": 418.0}, {"date": "2019-08-22", "close": 0.06, "volume": 4084.0}, {"date": "2019-08-27", "close": 0.057, "volume": 21936.0}, {"date": "2019-08-28", "close": 0.057, "volume": 28064.0}, {"date": "2019-09-11", "close": 0.04, "volume": 173047.0}, {"date": "2019-09-12", "close": 0.043, "volume": 76953.0}, {"date": "2019-09-16", "close": 0.05, "volume": 30000.0}, {"date": "2019-09-23", "close": 0.047, "volume": 100000.0}, {"date": "2019-09-27", "close": 0.044, "volume": 60000.0}, {"date": "2019-09-30", "close": 0.044, "volume": 18352.0}, {"date": "2019-10-22", "close": 0.047, "volume": 4472.0}, {"date": "2019-10-25", "close": 0.05, "volume": 13028.0}, {"date": "2019-11-01", "close": 0.05, "volume": 79995.0}, {"date": "2019-11-04", "close": 0.047, "volume": 7000.0}, {"date": "2019-11-05", "close": 0.047, "volume": 20000.0}, {"date": "2019-11-28", "close": 0.05, "volume": 16685.0}, {"date": "2019-12-03", "close": 0.05, "volume": 674924.0}, {"date": "2019-12-06", "close": 0.054, "volume": 7068.0}, {"date": "2019-12-27", "close": 0.053, "volume": 103684.0}, {"date": "2020-01-14", "close": 0.055, "volume": 8000.0}, {"date": "2020-01-20", "close": 0.054, "volume": 18518.0}, {"date": "2020-01-21", "close": 0.054, "volume": 18982.0}, {"date": "2020-01-23", "close": 0.053, "volume": 135000.0}, {"date": "2020-01-24", "close": 0.053, "volume": 165000.0}, {"date": "2020-01-28", "close": 0.053, "volume": 40000.0}, {"date": "2020-02-10", "close": 0.05, "volume": 5000.0}, {"date": "2020-02-24", "close": 0.05, "volume": 7000.0}, {"date": "2020-02-25", "close": 0.05, "volume": 23545.0}, {"date": "2020-02-28", "close": 0.05, "volume": 30000.0}, {"date": "2020-03-02", "close": 0.068, "volume": 313329.0}, {"date": "2020-03-03", "close": 0.068, "volume": 7000.0}, {"date": "2020-03-04", "close": 0.07, "volume": 58830.0}, {"date": "2020-03-09", "close": 0.07, "volume": 7000.0}, {"date": "2020-03-13", "close": 0.07, "volume": 571716.0}, {"date": "2020-03-16", "close": 0.072, "volume": 25024.0}, {"date": "2020-03-19", "close": 0.072, "volume": 24976.0}, {"date": "2020-04-06", "close": 0.074, "volume": 75024.0}, {"date": "2020-04-17", "close": 0.08, "volume": 75000.0}, {"date": "2020-05-18", "close": 0.085, "volume": 29000.0}, {"date": "2020-05-27", "close": 0.13, "volume": 84983.0}, {"date": "2020-05-28", "close": 0.245, "volume": 743715.0}, {"date": "2020-05-29", "close": 0.2, "volume": 271057.0}, {"date": "2020-06-01", "close": 0.17, "volume": 32157.0}, {"date": "2020-06-02", "close": 0.195, "volume": 62822.0}, {"date": "2020-06-03", "close": 0.195, "volume": 2589.0}, {"date": "2020-06-04", "close": 0.185, "volume": 69500.0}, {"date": "2020-06-05", "close": 0.185, "volume": 6500.0}, {"date": "2020-06-12", "close": 0.135, "volume": 6558.0}, {"date": "2020-06-15", "close": 0.135, "volume": 3861.0}, {"date": "2020-06-18", "close": 0.13, "volume": 87792.0}, {"date": "2020-06-26", "close": 0.13, "volume": 2000.0}, {"date": "2020-06-29", "close": 0.13, "volume": 5000.0}, {"date": "2020-07-01", "close": 0.13, "volume": 19934.0}, {"date": "2020-07-09", "close": 0.14, "volume": 3000.0}, {"date": "2020-07-10", "close": 0.14, "volume": 17533.0}, {"date": "2020-07-13", "close": 0.14, "volume": 15000.0}, {"date": "2020-07-15", "close": 0.14, "volume": 30000.0}, {"date": "2020-07-16", "close": 0.14, "volume": 700.0}, {"date": "2020-07-20", "close": 0.14, "volume": 20000.0}, {"date": "2020-07-22", "close": 0.14, "volume": 20000.0}, {"date": "2020-07-24", "close": 0.14, "volume": 7200.0}, {"date": "2020-07-27", "close": 0.14, "volume": 5500.0}, {"date": "2020-07-28", "close": 0.16, "volume": 15000.0}, {"date": "2020-07-29", "close": 0.17, "volume": 4090.0}, {"date": "2020-07-30", "close": 0.19, "volume": 139000.0}, {"date": "2020-07-31", "close": 0.18, "volume": 35484.0}, {"date": "2020-08-04", "close": 0.18, "volume": 4516.0}, {"date": "2020-08-07", "close": 0.17, "volume": 10000.0}, {"date": "2020-08-10", "close": 0.175, "volume": 20484.0}, {"date": "2020-08-11", "close": 0.175, "volume": 29000.0}, {"date": "2020-08-14", "close": 0.17, "volume": 516.0}, {"date": "2020-08-17", "close": 0.165, "volume": 14694.0}, {"date": "2020-08-18", "close": 0.185, "volume": 5306.0}, {"date": "2020-08-19", "close": 0.185, "volume": 34694.0}, {"date": "2020-08-20", "close": 0.19, "volume": 20000.0}, {"date": "2020-08-21", "close": 0.185, "volume": 21618.0}, {"date": "2020-08-24", "close": 0.185, "volume": 50000.0}, {"date": "2020-08-25", "close": 0.185, "volume": 58361.0}, {"date": "2020-08-26", "close": 0.18, "volume": 25550.0}, {"date": "2020-08-28", "close": 0.17, "volume": 5555.0}, {"date": "2020-09-03", "close": 0.18, "volume": 20000.0}, {"date": "2020-09-04", "close": 0.18, "volume": 6583.0}, {"date": "2020-09-07", "close": 0.18, "volume": 30000.0}, {"date": "2020-09-08", "close": 0.155, "volume": 1181.0}, {"date": "2020-09-10", "close": 0.16, "volume": 3000.0}, {"date": "2020-09-11", "close": 0.18, "volume": 20000.0}, {"date": "2020-09-14", "close": 0.185, "volume": 51055.0}, {"date": "2020-09-15", "close": 0.19, "volume": 8201.0}, {"date": "2020-09-17", "close": 0.19, "volume": 11000.0}, {"date": "2020-09-18", "close": 0.215, "volume": 16583.0}, {"date": "2020-09-21", "close": 0.23, "volume": 109343.0}, {"date": "2020-09-22", "close": 0.23, "volume": 2250.0}, {"date": "2020-09-23", "close": 0.23, "volume": 20000.0}, {"date": "2020-09-25", "close": 0.23, "volume": 2425.0}, {"date": "2020-09-30", "close": 0.225, "volume": 23809.0}, {"date": "2020-10-05", "close": 0.225, "volume": 34400.0}, {"date": "2020-10-06", "close": 0.23, "volume": 65239.0}, {"date": "2020-10-07", "close": 0.23, "volume": 1761.0}, {"date": "2020-10-08", "close": 0.24, "volume": 28239.0}, {"date": "2020-10-09", "close": 0.255, "volume": 16000.0}, {"date": "2020-10-12", "close": 0.255, "volume": 12400.0}, {"date": "2020-10-13", "close": 0.255, "volume": 10000.0}, {"date": "2020-10-14", "close": 0.255, "volume": 20000.0}, {"date": "2020-10-15", "close": 0.24, "volume": 6150.0}, {"date": "2020-10-16", "close": 0.24, "volume": 2081.0}, {"date": "2020-10-20", "close": 0.23, "volume": 437.0}, {"date": "2020-10-21", "close": 0.25, "volume": 15000.0}, {"date": "2020-10-23", "close": 0.245, "volume": 15000.0}, {"date": "2020-10-26", "close": 0.25, "volume": 20000.0}, {"date": "2020-10-30", "close": 0.25, "volume": 20000.0}, {"date": "2020-11-02", "close": 0.245, "volume": 20000.0}, {"date": "2020-11-03", "close": 0.245, "volume": 20000.0}, {"date": "2020-11-04", "close": 0.245, "volume": 20000.0}, {"date": "2020-11-05", "close": 0.245, "volume": 5555.0}, {"date": "2020-11-06", "close": 0.245, "volume": 22500.0}, {"date": "2020-11-09", "close": 0.25, "volume": 37003.0}, {"date": "2020-11-10", "close": 0.25, "volume": 4000.0}, {"date": "2020-11-11", "close": 0.25, "volume": 25000.0}, {"date": "2020-11-12", "close": 0.3, "volume": 349609.0}, {"date": "2020-11-13", "close": 0.28, "volume": 278838.0}, {"date": "2020-11-16", "close": 0.28, "volume": 25000.0}, {"date": "2020-11-17", "close": 0.28, "volume": 71068.0}, {"date": "2020-11-18", "close": 0.28, "volume": 41715.0}, {"date": "2020-11-20", "close": 0.3, "volume": 25100.0}, {"date": "2020-11-23", "close": 0.295, "volume": 41750.0}, {"date": "2020-11-24", "close": 0.3, "volume": 33389.0}, {"date": "2020-11-25", "close": 0.31, "volume": 229654.0}, {"date": "2020-11-26", "close": 0.32, "volume": 123910.0}, {"date": "2020-11-30", "close": 0.33, "volume": 43000.0}, {"date": "2020-12-01", "close": 0.33, "volume": 60000.0}, {"date": "2020-12-02", "close": 0.33, "volume": 2142.0}, {"date": "2020-12-03", "close": 0.36, "volume": 101891.0}, {"date": "2020-12-04", "close": 0.34, "volume": 73991.0}, {"date": "2020-12-07", "close": 0.32, "volume": 41330.0}, {"date": "2020-12-08", "close": 0.31, "volume": 110000.0}, {"date": "2020-12-09", "close": 0.33, "volume": 73013.0}, {"date": "2020-12-11", "close": 0.33, "volume": 35000.0}, {"date": "2020-12-16", "close": 0.33, "volume": 45000.0}, {"date": "2020-12-17", "close": 0.345, "volume": 63801.0}, {"date": "2020-12-18", "close": 0.35, "volume": 263705.0}, {"date": "2020-12-21", "close": 0.365, "volume": 197817.0}, {"date": "2020-12-22", "close": 0.36, "volume": 5000.0}, {"date": "2020-12-29", "close": 0.375, "volume": 3481.0}, {"date": "2020-12-30", "close": 0.375, "volume": 2662.0}, {"date": "2020-12-31", "close": 0.395, "volume": 7240.0}, {"date": "2021-01-04", "close": 0.395, "volume": 9660.0}, {"date": "2021-01-05", "close": 0.43, "volume": 38000.0}, {"date": "2021-01-06", "close": 0.435, "volume": 31193.0}, {"date": "2021-01-07", "close": 0.42, "volume": 34291.0}, {"date": "2021-01-08", "close": 0.42, "volume": 55000.0}, {"date": "2021-01-11", "close": 0.41, "volume": 43033.0}, {"date": "2021-01-12", "close": 0.42, "volume": 35763.0}, {"date": "2021-01-13", "close": 0.45, "volume": 25440.0}, {"date": "2021-01-14", "close": 0.45, "volume": 17213.0}, {"date": "2021-01-15", "close": 0.42, "volume": 20589.0}, {"date": "2021-01-18", "close": 0.42, "volume": 4000.0}, {"date": "2021-01-19", "close": 0.42, "volume": 3670.0}, {"date": "2021-01-20", "close": 0.43, "volume": 6343.0}, {"date": "2021-01-21", "close": 0.43, "volume": 529.0}, {"date": "2021-01-22", "close": 0.42, "volume": 6330.0}, {"date": "2021-01-25", "close": 0.39, "volume": 12904.0}, {"date": "2021-01-27", "close": 0.4, "volume": 38434.0}, {"date": "2021-01-28", "close": 0.445, "volume": 13168.0}, {"date": "2021-01-29", "close": 0.445, "volume": 1133.0}, {"date": "2021-02-01", "close": 0.445, "volume": 8000.0}, {"date": "2021-02-02", "close": 0.4, "volume": 19629.0}, {"date": "2021-02-03", "close": 0.4, "volume": 15250.0}, {"date": "2021-02-05", "close": 0.36, "volume": 57353.0}, {"date": "2021-02-08", "close": 0.345, "volume": 163106.0}, {"date": "2021-02-09", "close": 0.34, "volume": 69522.0}, {"date": "2021-02-11", "close": 0.315, "volume": 37020.0}, {"date": "2021-02-12", "close": 0.285, "volume": 181528.0}, {"date": "2021-02-15", "close": 0.29, "volume": 5000.0}, {"date": "2021-02-16", "close": 0.26, "volume": 173415.0}, {"date": "2021-02-17", "close": 0.21, "volume": 36037.0}, {"date": "2021-02-18", "close": 0.24, "volume": 180777.0}, {"date": "2021-02-19", "close": 0.26, "volume": 21520.0}, {"date": "2021-02-22", "close": 0.25, "volume": 17184.0}, {"date": "2021-02-23", "close": 0.225, "volume": 324393.0}, {"date": "2021-02-24", "close": 0.215, "volume": 132000.0}, {"date": "2021-02-25", "close": 0.2, "volume": 330607.0}, {"date": "2021-02-26", "close": 0.2, "volume": 41328.0}, {"date": "2021-03-01", "close": 0.2, "volume": 75562.0}, {"date": "2021-03-04", "close": 0.2, "volume": 6000.0}, {"date": "2021-03-05", "close": 0.185, "volume": 250000.0}, {"date": "2021-03-08", "close": 0.18, "volume": 236193.0}, {"date": "2021-03-09", "close": 0.17, "volume": 310000.0}, {"date": "2021-03-10", "close": 0.16, "volume": 281473.0}, {"date": "2021-03-11", "close": 0.17, "volume": 6569742.0}, {"date": "2021-03-12", "close": 0.245, "volume": 658024.0}, {"date": "2021-03-15", "close": 0.24, "volume": 700455.0}, {"date": "2021-03-16", "close": 0.245, "volume": 331902.0}, {"date": "2021-03-17", "close": 0.255, "volume": 112000.0}, {"date": "2021-03-18", "close": 0.255, "volume": 103078.0}, {"date": "2021-03-22", "close": 0.25, "volume": 11461.0}, {"date": "2021-03-23", "close": 0.245, "volume": 55500.0}, {"date": "2021-03-24", "close": 0.245, "volume": 16100.0}, {"date": "2021-03-25", "close": 0.245, "volume": 9055.0}, {"date": "2021-03-26", "close": 0.24, "volume": 150000.0}, {"date": "2021-03-29", "close": 0.255, "volume": 6213.0}, {"date": "2021-03-30", "close": 0.24, "volume": 56250.0}, {"date": "2021-03-31", "close": 0.23, "volume": 6158.0}, {"date": "2021-04-01", "close": 0.25, "volume": 6700.0}, {"date": "2021-04-06", "close": 0.225, "volume": 27726.0}, {"date": "2021-04-07", "close": 0.23, "volume": 3900.0}, {"date": "2021-04-08", "close": 0.25, "volume": 50846.0}, {"date": "2021-04-09", "close": 0.26, "volume": 194117.0}, {"date": "2021-04-12", "close": 0.305, "volume": 139279.0}, {"date": "2021-04-13", "close": 0.34, "volume": 254682.0}, {"date": "2021-04-14", "close": 0.345, "volume": 3668.0}, {"date": "2021-04-15", "close": 0.315, "volume": 21977.0}, {"date": "2021-04-16", "close": 0.31, "volume": 2150.0}, {"date": "2021-04-21", "close": 0.3, "volume": 33053.0}, {"date": "2021-04-22", "close": 0.3, "volume": 1667.0}, {"date": "2021-04-23", "close": 0.295, "volume": 19177.0}, {"date": "2021-04-26", "close": 0.27, "volume": 26000.0}, {"date": "2021-04-27", "close": 0.27, "volume": 24042.0}, {"date": "2021-04-28", "close": 0.26, "volume": 32677.0}, {"date": "2021-04-29", "close": 0.26, "volume": 10884.0}, {"date": "2021-04-30", "close": 0.27, "volume": 40363.0}, {"date": "2021-05-03", "close": 0.3, "volume": 85750.0}, {"date": "2021-05-04", "close": 0.3, "volume": 14850.0}, {"date": "2021-05-05", "close": 0.325, "volume": 411561.0}, {"date": "2021-05-06", "close": 0.33, "volume": 30450.0}, {"date": "2021-05-10", "close": 0.35, "volume": 147449.0}, {"date": "2021-05-11", "close": 0.37, "volume": 31712.0}, {"date": "2021-05-12", "close": 0.37, "volume": 2810.0}, {"date": "2021-05-13", "close": 0.36, "volume": 66740.0}, {"date": "2021-05-14", "close": 0.35, "volume": 141842.0}, {"date": "2021-05-17", "close": 0.37, "volume": 448190.0}, {"date": "2021-05-18", "close": 0.375, "volume": 500.0}, {"date": "2021-05-19", "close": 0.37, "volume": 2637.0}, {"date": "2021-05-20", "close": 0.36, "volume": 44818.0}, {"date": "2021-05-26", "close": 0.35, "volume": 4000.0}, {"date": "2021-05-31", "close": 0.35, "volume": 10000.0}, {"date": "2021-06-03", "close": 0.36, "volume": 70000.0}, {"date": "2021-06-04", "close": 0.36, "volume": 3813.0}, {"date": "2021-06-07", "close": 0.36, "volume": 3600.0}, {"date": "2021-06-08", "close": 0.36, "volume": 445915.0}, {"date": "2021-06-10", "close": 0.4, "volume": 127556.0}, {"date": "2021-06-11", "close": 0.41, "volume": 108300.0}, {"date": "2021-06-15", "close": 0.41, "volume": 13472.0}, {"date": "2021-06-16", "close": 0.415, "volume": 2276.0}, {"date": "2021-06-17", "close": 0.435, "volume": 110000.0}, {"date": "2021-06-18", "close": 0.42, "volume": 22204.0}, {"date": "2021-06-21", "close": 0.42, "volume": 45390.0}, {"date": "2021-06-22", "close": 0.4, "volume": 18094.0}, {"date": "2021-06-24", "close": 0.4, "volume": 13.0}, {"date": "2021-07-01", "close": 0.39, "volume": 3783.0}, {"date": "2021-07-08", "close": 0.39, "volume": 2487.0}, {"date": "2021-07-09", "close": 0.43, "volume": 25345.0}, {"date": "2021-07-14", "close": 0.41, "volume": 58522.0}, {"date": "2021-07-16", "close": 0.4, "volume": 11478.0}, {"date": "2021-07-21", "close": 0.425, "volume": 479.0}, {"date": "2021-07-22", "close": 0.42, "volume": 20060.0}, {"date": "2021-07-28", "close": 0.42, "volume": 4867.0}, {"date": "2021-07-29", "close": 0.43, "volume": 34.0}, {"date": "2021-07-30", "close": 0.435, "volume": 78939.0}, {"date": "2021-08-02", "close": 0.435, "volume": 229.0}, {"date": "2021-08-04", "close": 0.435, "volume": 1950.0}, {"date": "2021-08-05", "close": 0.39, "volume": 32907.0}, {"date": "2021-08-06", "close": 0.36, "volume": 99547.0}, {"date": "2021-08-09", "close": 0.4, "volume": 16433.0}, {"date": "2021-08-10", "close": 0.4, "volume": 14.0}, {"date": "2021-08-11", "close": 0.4, "volume": 5180.0}, {"date": "2021-08-12", "close": 0.42, "volume": 3446.0}, {"date": "2021-08-13", "close": 0.44, "volume": 47500.0}, {"date": "2021-08-16", "close": 0.45, "volume": 51389.0}, {"date": "2021-08-17", "close": 0.455, "volume": 8200.0}, {"date": "2021-08-18", "close": 0.455, "volume": 5329.0}, {"date": "2021-08-20", "close": 0.445, "volume": 8775.0}, {"date": "2021-08-23", "close": 0.445, "volume": 611.0}, {"date": "2021-08-25", "close": 0.44, "volume": 495504.0}, {"date": "2021-08-26", "close": 0.445, "volume": 12.0}, {"date": "2021-08-27", "close": 0.445, "volume": 80069.0}, {"date": "2021-08-31", "close": 0.45, "volume": 5900.0}, {"date": "2021-09-02", "close": 0.45, "volume": 27654.0}, {"date": "2021-09-07", "close": 0.445, "volume": 5000.0}, {"date": "2021-09-08", "close": 0.42, "volume": 300.0}, {"date": "2021-09-10", "close": 0.405, "volume": 6615.0}, {"date": "2021-09-13", "close": 0.405, "volume": 13290.0}, {"date": "2021-09-14", "close": 0.405, "volume": 9442.0}, {"date": "2021-09-16", "close": 0.4, "volume": 1250.0}, {"date": "2021-09-17", "close": 0.4, "volume": 67173.0}, {"date": "2021-09-21", "close": 0.4, "volume": 785.0}, {"date": "2021-09-22", "close": 0.4, "volume": 459050.0}, {"date": "2021-09-23", "close": 0.405, "volume": 246.0}, {"date": "2021-09-27", "close": 0.37, "volume": 33185.0}, {"date": "2021-09-29", "close": 0.38, "volume": 11166.0}, {"date": "2021-09-30", "close": 0.4, "volume": 7834.0}, {"date": "2021-10-01", "close": 0.405, "volume": 10012.0}, {"date": "2021-10-04", "close": 0.365, "volume": 31283.0}, {"date": "2021-10-05", "close": 0.37, "volume": 1949.0}, {"date": "2021-10-06", "close": 0.365, "volume": 90793.0}, {"date": "2021-10-08", "close": 0.37, "volume": 4316.0}, {"date": "2021-10-11", "close": 0.365, "volume": 25012.0}, {"date": "2021-10-12", "close": 0.35, "volume": 124728.0}, {"date": "2021-10-18", "close": 0.36, "volume": 450.0}, {"date": "2021-10-20", "close": 0.36, "volume": 1900.0}, {"date": "2021-10-21", "close": 0.36, "volume": 8613.0}, {"date": "2021-10-22", "close": 0.34, "volume": 4500.0}, {"date": "2021-10-26", "close": 0.34, "volume": 325.0}, {"date": "2021-10-29", "close": 0.36, "volume": 11455.0}, {"date": "2021-11-02", "close": 0.34, "volume": 1133.0}, {"date": "2021-11-04", "close": 0.355, "volume": 77044.0}, {"date": "2021-11-05", "close": 0.355, "volume": 8450.0}, {"date": "2021-11-08", "close": 0.33, "volume": 7175.0}, {"date": "2021-11-09", "close": 0.34, "volume": 200000.0}, {"date": "2021-11-11", "close": 0.36, "volume": 2712.0}, {"date": "2021-11-12", "close": 0.36, "volume": 20120.0}, {"date": "2021-11-23", "close": 0.355, "volume": 16.0}, {"date": "2021-11-30", "close": 0.36, "volume": 3105.0}, {"date": "2021-12-01", "close": 0.36, "volume": 1895.0}, {"date": "2021-12-02", "close": 0.34, "volume": 15000.0}, {"date": "2021-12-03", "close": 0.35, "volume": 1105.0}, {"date": "2021-12-10", "close": 0.405, "volume": 82813.0}, {"date": "2021-12-13", "close": 0.4, "volume": 40000.0}, {"date": "2021-12-14", "close": 0.405, "volume": 265.0}, {"date": "2021-12-23", "close": 0.435, "volume": 21628.0}, {"date": "2021-12-24", "close": 0.445, "volume": 5000.0}, {"date": "2021-12-29", "close": 0.45, "volume": 5000.0}, {"date": "2021-12-31", "close": 0.465, "volume": 10000.0}, {"date": "2022-01-04", "close": 0.46, "volume": 46821.0}, {"date": "2022-01-05", "close": 0.46, "volume": 2543.0}, {"date": "2022-01-06", "close": 0.46, "volume": 102.0}, {"date": "2022-01-07", "close": 0.45, "volume": 20000.0}, {"date": "2022-01-10", "close": 0.46, "volume": 10591.0}, {"date": "2022-01-11", "close": 0.46, "volume": 217.0}, {"date": "2022-01-13", "close": 0.46, "volume": 15499.0}, {"date": "2022-01-20", "close": 0.4325, "volume": 3375.0}, {"date": "2022-01-21", "close": 0.4325, "volume": 20277.0}, {"date": "2022-01-24", "close": 0.43, "volume": 3155.0}, {"date": "2022-01-25", "close": 0.45, "volume": 12773.0}, {"date": "2022-02-01", "close": 0.43, "volume": 10000.0}, {"date": "2022-02-04", "close": 0.42, "volume": 1250.0}, {"date": "2022-02-08", "close": 0.4, "volume": 204776.0}, {"date": "2022-02-09", "close": 0.4, "volume": 4000.0}, {"date": "2022-02-11", "close": 0.42, "volume": 157233.0}, {"date": "2022-02-15", "close": 0.42, "volume": 7767.0}, {"date": "2022-02-16", "close": 0.43, "volume": 49999.0}, {"date": "2022-02-17", "close": 0.43, "volume": 15000.0}, {"date": "2022-02-21", "close": 0.42, "volume": 71000.0}, {"date": "2022-02-23", "close": 0.45, "volume": 65000.0}, {"date": "2022-02-24", "close": 0.43, "volume": 25000.0}, {"date": "2022-02-25", "close": 0.46, "volume": 208497.0}, {"date": "2022-02-28", "close": 0.45, "volume": 217756.0}, {"date": "2022-03-01", "close": 0.45, "volume": 10000.0}, {"date": "2022-03-02", "close": 0.41, "volume": 30000.0}, {"date": "2022-03-03", "close": 0.44, "volume": 5800.0}, {"date": "2022-03-09", "close": 0.45, "volume": 28.0}, {"date": "2022-03-16", "close": 0.47, "volume": 30472.0}, {"date": "2022-03-17", "close": 0.555, "volume": 217142.0}, {"date": "2022-03-18", "close": 0.55, "volume": 14572.0}, {"date": "2022-03-21", "close": 0.47, "volume": 10742.0}, {"date": "2022-03-22", "close": 0.47, "volume": 31133.0}, {"date": "2022-03-30", "close": 0.48, "volume": 4000.0}, {"date": "2022-03-31", "close": 0.47, "volume": 246.0}, {"date": "2022-04-04", "close": 0.47, "volume": 14387.0}, {"date": "2022-04-06", "close": 0.48, "volume": 20000.0}, {"date": "2022-04-11", "close": 0.49, "volume": 15.0}, {"date": "2022-04-21", "close": 0.565, "volume": 48156.0}, {"date": "2022-04-22", "close": 0.59, "volume": 1538.0}, {"date": "2022-04-26", "close": 0.575, "volume": 22887.0}, {"date": "2022-04-27", "close": 0.575, "volume": 10040.0}, {"date": "2022-04-28", "close": 0.59, "volume": 2500.0}, {"date": "2022-04-29", "close": 0.61, "volume": 24848.0}, {"date": "2022-05-02", "close": 0.65, "volume": 27048.0}, {"date": "2022-05-03", "close": 0.7, "volume": 31921.0}, {"date": "2022-05-04", "close": 0.66, "volume": 25601.0}, {"date": "2022-05-05", "close": 0.64, "volume": 54641.0}, {"date": "2022-05-06", "close": 0.615, "volume": 33127.0}, {"date": "2022-05-09", "close": 0.555, "volume": 9303.0}, {"date": "2022-05-11", "close": 0.57, "volume": 1000.0}, {"date": "2022-05-12", "close": 0.585, "volume": 32.0}, {"date": "2022-05-13", "close": 0.595, "volume": 4499.0}, {"date": "2022-05-16", "close": 0.63, "volume": 45094.0}, {"date": "2022-05-17", "close": 0.6, "volume": 9615.0}, {"date": "2022-05-19", "close": 0.6, "volume": 3240.0}, {"date": "2022-05-20", "close": 0.62, "volume": 1600.0}, {"date": "2022-05-23", "close": 0.73, "volume": 153590.0}, {"date": "2022-05-24", "close": 0.735, "volume": 66238.0}, {"date": "2022-05-25", "close": 0.74, "volume": 700.0}, {"date": "2022-05-26", "close": 0.68, "volume": 676.0}, {"date": "2022-05-27", "close": 0.69, "volume": 10003.0}, {"date": "2022-06-01", "close": 0.555, "volume": 59145.0}, {"date": "2022-06-02", "close": 0.605, "volume": 37908.0}, {"date": "2022-06-03", "close": 0.65, "volume": 24000.0}, {"date": "2022-06-06", "close": 0.68, "volume": 444730.0}, {"date": "2022-06-07", "close": 0.68, "volume": 4426.0}, {"date": "2022-06-14", "close": 0.615, "volume": 7249.0}, {"date": "2022-06-16", "close": 0.68, "volume": 1626.0}, {"date": "2022-06-17", "close": 0.68, "volume": 60154.0}, {"date": "2022-06-20", "close": 0.68, "volume": 27911.0}, {"date": "2022-06-22", "close": 0.64, "volume": 97383.0}, {"date": "2022-06-24", "close": 0.65, "volume": 20949.0}, {"date": "2022-06-27", "close": 0.65, "volume": 60000.0}, {"date": "2022-06-28", "close": 0.66, "volume": 15000.0}, {"date": "2022-06-30", "close": 0.63, "volume": 9931.0}, {"date": "2022-07-01", "close": 0.66, "volume": 16174.0}, {"date": "2022-07-04", "close": 0.68, "volume": 166826.0}, {"date": "2022-07-05", "close": 0.67, "volume": 100006.0}, {"date": "2022-07-06", "close": 0.65, "volume": 5.0}, {"date": "2022-07-08", "close": 0.67, "volume": 90000.0}, {"date": "2022-07-11", "close": 0.625, "volume": 77368.0}, {"date": "2022-07-12", "close": 0.625, "volume": 1278.0}, {"date": "2022-07-15", "close": 0.62, "volume": 9740.0}, {"date": "2022-07-18", "close": 0.62, "volume": 13500.0}, {"date": "2022-07-21", "close": 0.62, "volume": 12000.0}, {"date": "2022-07-22", "close": 0.63, "volume": 3344.0}, {"date": "2022-07-25", "close": 0.645, "volume": 8.0}, {"date": "2022-07-28", "close": 0.66, "volume": 2008.0}, {"date": "2022-07-29", "close": 0.66, "volume": 30506.0}, {"date": "2022-08-01", "close": 0.67, "volume": 7821.0}, {"date": "2022-08-02", "close": 0.67, "volume": 63760.0}, {"date": "2022-08-03", "close": 0.67, "volume": 14600.0}, {"date": "2022-08-04", "close": 0.665, "volume": 8747.0}, {"date": "2022-08-05", "close": 0.66, "volume": 7900.0}, {"date": "2022-08-08", "close": 0.675, "volume": 759.0}, {"date": "2022-08-09", "close": 0.68, "volume": 468650.0}, {"date": "2022-08-10", "close": 0.665, "volume": 245101.0}, {"date": "2022-08-11", "close": 0.68, "volume": 2.0}, {"date": "2022-08-12", "close": 0.665, "volume": 44.0}, {"date": "2022-08-15", "close": 0.665, "volume": 11186.0}, {"date": "2022-08-16", "close": 0.68, "volume": 98991.0}, {"date": "2022-08-17", "close": 0.68, "volume": 35108.0}, {"date": "2022-08-18", "close": 0.695, "volume": 346933.0}, {"date": "2022-08-19", "close": 0.75, "volume": 23492.0}, {"date": "2022-08-22", "close": 0.795, "volume": 25151.0}, {"date": "2022-08-23", "close": 0.79, "volume": 3231.0}, {"date": "2022-08-24", "close": 0.795, "volume": 4324.0}, {"date": "2022-08-26", "close": 0.75, "volume": 2200.0}, {"date": "2022-08-29", "close": 0.73, "volume": 2.0}, {"date": "2022-08-30", "close": 0.765, "volume": 656.0}, {"date": "2022-08-31", "close": 0.69, "volume": 43087.0}, {"date": "2022-09-01", "close": 0.71, "volume": 3607.0}, {"date": "2022-09-02", "close": 0.71, "volume": 15026.0}, {"date": "2022-09-05", "close": 0.71, "volume": 10000.0}, {"date": "2022-09-07", "close": 0.71, "volume": 2531.0}, {"date": "2022-09-14", "close": 0.79, "volume": 17916.0}, {"date": "2022-09-15", "close": 0.79, "volume": 5000.0}, {"date": "2022-09-16", "close": 0.75, "volume": 289639.0}, {"date": "2022-09-23", "close": 0.71, "volume": 6524.0}, {"date": "2022-09-26", "close": 0.715, "volume": 2.0}, {"date": "2022-09-27", "close": 0.715, "volume": 77.0}, {"date": "2022-09-28", "close": 0.715, "volume": 3.0}, {"date": "2022-09-29", "close": 0.625, "volume": 3744.0}, {"date": "2022-09-30", "close": 0.675, "volume": 2301.0}, {"date": "2022-10-03", "close": 0.675, "volume": 6964.0}, {"date": "2022-10-04", "close": 0.7, "volume": 20185.0}, {"date": "2022-10-05", "close": 0.7, "volume": 81707.0}, {"date": "2022-10-06", "close": 0.7, "volume": 7863.0}, {"date": "2022-10-07", "close": 0.7, "volume": 93566.0}, {"date": "2022-10-10", "close": 0.7, "volume": 2.0}, {"date": "2022-10-11", "close": 0.7, "volume": 2.0}, {"date": "2022-10-13", "close": 0.69, "volume": 169.0}, {"date": "2022-10-14", "close": 0.69, "volume": 10000.0}, {"date": "2022-10-17", "close": 0.655, "volume": 9831.0}, {"date": "2022-10-18", "close": 0.655, "volume": 50.0}, {"date": "2022-10-19", "close": 0.655, "volume": 6.0}, {"date": "2022-10-21", "close": 0.655, "volume": 50.0}, {"date": "2022-10-24", "close": 0.655, "volume": 2788.0}, {"date": "2022-10-25", "close": 0.65, "volume": 26843.0}, {"date": "2022-10-26", "close": 0.665, "volume": 10165.0}, {"date": "2022-10-31", "close": 0.66, "volume": 24.0}, {"date": "2022-11-01", "close": 0.66, "volume": 8.0}, {"date": "2022-11-02", "close": 0.66, "volume": 197.0}, {"date": "2022-11-07", "close": 0.65, "volume": 93290.0}, {"date": "2022-11-08", "close": 0.62, "volume": 10121.0}, {"date": "2022-11-09", "close": 0.6, "volume": 83.0}, {"date": "2022-11-10", "close": 0.605, "volume": 10100.0}, {"date": "2022-11-11", "close": 0.705, "volume": 26980.0}, {"date": "2022-11-14", "close": 0.67, "volume": 7266.0}, {"date": "2022-11-16", "close": 0.675, "volume": 2746.0}, {"date": "2022-11-17", "close": 0.71, "volume": 79.0}, {"date": "2022-11-22", "close": 0.75, "volume": 7495.0}, {"date": "2022-11-23", "close": 0.755, "volume": 5000.0}, {"date": "2022-11-24", "close": 0.775, "volume": 12933.0}, {"date": "2022-11-25", "close": 0.76, "volume": 1.0}, {"date": "2022-11-28", "close": 0.77, "volume": 5290.0}, {"date": "2022-11-29", "close": 0.75, "volume": 5572.0}, {"date": "2022-11-30", "close": 0.75, "volume": 5707.0}, {"date": "2022-12-01", "close": 0.75, "volume": 202.0}, {"date": "2022-12-02", "close": 0.75, "volume": 26089.0}, {"date": "2022-12-05", "close": 0.75, "volume": 14.0}, {"date": "2022-12-06", "close": 0.73, "volume": 4.0}, {"date": "2022-12-07", "close": 0.675, "volume": 129.0}, {"date": "2022-12-08", "close": 0.67, "volume": 5304.0}, {"date": "2022-12-13", "close": 0.675, "volume": 1.0}, {"date": "2022-12-15", "close": 0.67, "volume": 100000.0}, {"date": "2022-12-16", "close": 0.69, "volume": 29713.0}, {"date": "2022-12-19", "close": 0.665, "volume": 588693.0}, {"date": "2022-12-20", "close": 0.6675, "volume": 15.0}, {"date": "2022-12-21", "close": 0.67, "volume": 30100.0}, {"date": "2022-12-22", "close": 0.67, "volume": 24303.0}, {"date": "2022-12-23", "close": 0.7, "volume": 3000.0}, {"date": "2022-12-28", "close": 0.72, "volume": 42.0}, {"date": "2022-12-29", "close": 0.73, "volume": 1246.0}, {"date": "2022-12-30", "close": 0.73, "volume": 78754.0}, {"date": "2023-01-03", "close": 0.72, "volume": 74.0}, {"date": "2023-01-04", "close": 0.705, "volume": 118.0}, {"date": "2023-01-05", "close": 0.71, "volume": 3000.0}, {"date": "2023-01-06", "close": 0.715, "volume": 828.0}, {"date": "2023-01-09", "close": 0.73, "volume": 100530.0}, {"date": "2023-01-11", "close": 0.76, "volume": 146500.0}, {"date": "2023-01-12", "close": 0.78, "volume": 234847.0}, {"date": "2023-01-13", "close": 0.76, "volume": 105000.0}, {"date": "2023-01-16", "close": 0.74, "volume": 361574.0}, {"date": "2023-01-17", "close": 0.75, "volume": 155.0}, {"date": "2023-01-18", "close": 0.75, "volume": 16000.0}, {"date": "2023-01-19", "close": 0.76, "volume": 4027.0}, {"date": "2023-01-20", "close": 0.72, "volume": 3316.0}, {"date": "2023-01-25", "close": 0.75, "volume": 112.0}, {"date": "2023-01-27", "close": 0.725, "volume": 4890.0}, {"date": "2023-02-03", "close": 0.795, "volume": 75.0}, {"date": "2023-02-06", "close": 0.8, "volume": 12462.0}, {"date": "2023-02-07", "close": 0.795, "volume": 1857.0}, {"date": "2023-02-08", "close": 0.8, "volume": 20.0}, {"date": "2023-02-09", "close": 0.76, "volume": 8595.0}, {"date": "2023-02-15", "close": 0.78, "volume": 79696.0}, {"date": "2023-02-16", "close": 0.8, "volume": 56115.0}, {"date": "2023-02-17", "close": 0.805, "volume": 9450.0}, {"date": "2023-02-20", "close": 0.8025, "volume": 12844.0}, {"date": "2023-02-22", "close": 0.8, "volume": 988.0}, {"date": "2023-02-23", "close": 0.785, "volume": 10001.0}, {"date": "2023-02-24", "close": 0.78, "volume": 201000.0}, {"date": "2023-02-28", "close": 0.795, "volume": 2500.0}, {"date": "2023-03-01", "close": 0.77, "volume": 201975.0}, {"date": "2023-03-03", "close": 0.79, "volume": 50130.0}, {"date": "2023-03-06", "close": 0.77, "volume": 13082.0}, {"date": "2023-03-07", "close": 0.77, "volume": 2500.0}, {"date": "2023-03-08", "close": 0.76, "volume": 2105.0}, {"date": "2023-03-09", "close": 0.775, "volume": 70.0}, {"date": "2023-03-10", "close": 0.75, "volume": 54588.0}, {"date": "2023-03-13", "close": 0.75, "volume": 30942.0}, {"date": "2023-03-23", "close": 0.78, "volume": 687.0}, {"date": "2023-04-03", "close": 0.76, "volume": 4112.0}, {"date": "2023-04-04", "close": 0.77, "volume": 3008.0}, {"date": "2023-04-05", "close": 0.73, "volume": 5531.0}, {"date": "2023-04-06", "close": 0.73, "volume": 9532.0}, {"date": "2023-04-11", "close": 0.73, "volume": 6000.0}, {"date": "2023-04-12", "close": 0.73, "volume": 494.0}, {"date": "2023-04-13", "close": 0.735, "volume": 622.0}, {"date": "2023-04-14", "close": 0.73, "volume": 5000.0}, {"date": "2023-04-17", "close": 0.73, "volume": 22.0}, {"date": "2023-04-20", "close": 0.73, "volume": 10000.0}, {"date": "2023-04-24", "close": 0.73, "volume": 5830.0}, {"date": "2023-04-26", "close": 0.75, "volume": 7.0}, {"date": "2023-04-27", "close": 0.75, "volume": 4000.0}, {"date": "2023-04-28", "close": 0.79, "volume": 41458.0}, {"date": "2023-05-01", "close": 0.84, "volume": 24566.0}, {"date": "2023-05-02", "close": 0.79, "volume": 8455.0}, {"date": "2023-05-03", "close": 0.79, "volume": 4892.0}, {"date": "2023-05-04", "close": 0.73, "volume": 34520.0}, {"date": "2023-05-05", "close": 0.76, "volume": 1420.0}, {"date": "2023-05-08", "close": 0.74, "volume": 8128.0}, {"date": "2023-05-12", "close": 0.74, "volume": 970.0}, {"date": "2023-05-26", "close": 0.76, "volume": 39.0}, {"date": "2023-05-29", "close": 0.7, "volume": 715.0}, {"date": "2023-05-31", "close": 0.515, "volume": 10546.0}, {"date": "2023-06-01", "close": 0.6, "volume": 24900.0}, {"date": "2023-06-02", "close": 0.555, "volume": 27429.0}, {"date": "2023-06-07", "close": 0.61, "volume": 140.0}, {"date": "2023-06-09", "close": 0.615, "volume": 133.0}, {"date": "2023-06-14", "close": 0.63, "volume": 11318.0}, {"date": "2023-06-19", "close": 0.63, "volume": 8.0}, {"date": "2023-06-23", "close": 0.635, "volume": 17.0}, {"date": "2023-06-28", "close": 0.625, "volume": 20786.0}, {"date": "2023-07-04", "close": 0.625, "volume": 1015.0}, {"date": "2023-07-05", "close": 0.64, "volume": 2664.0}, {"date": "2023-07-06", "close": 0.65, "volume": 20.0}, {"date": "2023-07-19", "close": 0.655, "volume": 7773.0}, {"date": "2023-07-21", "close": 0.65, "volume": 3000.0}, {"date": "2023-07-31", "close": 0.65, "volume": 1506.0}, {"date": "2023-08-07", "close": 0.65, "volume": 36025.0}, {"date": "2023-08-10", "close": 0.65, "volume": 1126.0}, {"date": "2023-08-14", "close": 0.65, "volume": 31125.0}, {"date": "2023-08-17", "close": 0.72, "volume": 28703.0}, {"date": "2023-08-18", "close": 0.75, "volume": 13308.0}, {"date": "2023-08-22", "close": 0.65, "volume": 5000.0}, {"date": "2023-09-05", "close": 0.655, "volume": 1113.0}, {"date": "2023-09-19", "close": 0.655, "volume": 638.0}, {"date": "2023-09-21", "close": 0.63, "volume": 5500.0}, {"date": "2023-09-22", "close": 0.65, "volume": 498.0}, {"date": "2023-10-03", "close": 0.65, "volume": 5160.0}, {"date": "2023-10-05", "close": 0.645, "volume": 529.0}, {"date": "2023-10-09", "close": 0.65, "volume": 1.0}, {"date": "2023-10-12", "close": 0.645, "volume": 1667.0}, {"date": "2023-10-16", "close": 0.645, "volume": 5000.0}, {"date": "2023-10-17", "close": 0.645, "volume": 13.0}, {"date": "2023-10-26", "close": 0.645, "volume": 2839.0}, {"date": "2023-10-30", "close": 0.65, "volume": 4000.0}, {"date": "2023-11-09", "close": 0.57, "volume": 1235.0}, {"date": "2023-11-13", "close": 0.645, "volume": 108.0}, {"date": "2023-11-28", "close": 0.55, "volume": 20000.0}, {"date": "2023-11-29", "close": 0.55, "volume": 6400.0}, {"date": "2023-12-07", "close": 0.56, "volume": 3602.0}, {"date": "2023-12-08", "close": 0.6, "volume": 4050.0}, {"date": "2023-12-13", "close": 0.64, "volume": 5495.0}, {"date": "2023-12-15", "close": 0.65, "volume": 10000.0}, {"date": "2023-12-20", "close": 0.63, "volume": 455.0}, {"date": "2023-12-22", "close": 0.61, "volume": 10701.0}, {"date": "2023-12-27", "close": 0.6, "volume": 200.0}, {"date": "2023-12-28", "close": 0.61, "volume": 1047.0}, {"date": "2023-12-29", "close": 0.605, "volume": 25000.0}, {"date": "2024-01-02", "close": 0.605, "volume": 1100.0}, {"date": "2024-01-03", "close": 0.605, "volume": 25.0}, {"date": "2024-01-05", "close": 0.61, "volume": 11363.0}, {"date": "2024-01-08", "close": 0.62, "volume": 15574.0}, {"date": "2024-01-11", "close": 0.65, "volume": 42500.0}, {"date": "2024-01-12", "close": 0.665, "volume": 5519.0}, {"date": "2024-01-15", "close": 0.68, "volume": 5258.0}, {"date": "2024-01-16", "close": 0.7, "volume": 198.0}, {"date": "2024-01-17", "close": 0.745, "volume": 21.0}, {"date": "2024-01-29", "close": 0.725, "volume": 403.0}, {"date": "2024-02-01", "close": 0.655, "volume": 16031.0}, {"date": "2024-02-02", "close": 0.655, "volume": 49.0}, {"date": "2024-02-05", "close": 0.65, "volume": 34.0}, {"date": "2024-02-06", "close": 0.725, "volume": 763.0}, {"date": "2024-02-07", "close": 0.65, "volume": 10000.0}, {"date": "2024-02-13", "close": 0.68, "volume": 370.0}, {"date": "2024-02-19", "close": 0.63, "volume": 6250.0}, {"date": "2024-02-20", "close": 0.63, "volume": 15.0}, {"date": "2024-03-01", "close": 0.64, "volume": 2490.0}, {"date": "2024-03-12", "close": 0.65, "volume": 1470.0}, {"date": "2024-03-14", "close": 0.65, "volume": 3566.0}, {"date": "2024-03-15", "close": 0.65, "volume": 9990.0}, {"date": "2024-03-20", "close": 0.68, "volume": 5013.0}, {"date": "2024-03-28", "close": 0.69, "volume": 13756.0}, {"date": "2024-04-02", "close": 0.7, "volume": 20000.0}, {"date": "2024-04-08", "close": 0.68, "volume": 3053.0}, {"date": "2024-04-09", "close": 0.64, "volume": 3784.0}, {"date": "2024-04-15", "close": 0.69, "volume": 27070.0}, {"date": "2024-04-16", "close": 0.7, "volume": 10417.0}, {"date": "2024-04-17", "close": 0.7, "volume": 6500.0}, {"date": "2024-04-18", "close": 0.74, "volume": 6026.0}, {"date": "2024-04-19", "close": 0.795, "volume": 70411.0}, {"date": "2024-04-22", "close": 0.81, "volume": 45063.0}, {"date": "2024-04-23", "close": 0.83, "volume": 17000.0}, {"date": "2024-04-24", "close": 0.87, "volume": 46686.0}, {"date": "2024-04-26", "close": 0.85, "volume": 61196.0}, {"date": "2024-04-29", "close": 0.85, "volume": 1050.0}, {"date": "2024-04-30", "close": 0.85, "volume": 2026.0}, {"date": "2024-05-03", "close": 0.82, "volume": 1033829.0}, {"date": "2024-05-06", "close": 0.85, "volume": 11925.0}, {"date": "2024-05-09", "close": 0.85, "volume": 14631.0}, {"date": "2024-05-14", "close": 0.85, "volume": 183.0}, {"date": "2024-05-20", "close": 0.91, "volume": 30171.0}, {"date": "2024-05-21", "close": 0.96, "volume": 14101.0}, {"date": "2024-05-22", "close": 0.98, "volume": 28000.0}, {"date": "2024-05-24", "close": 1.05, "volume": 4411.0}, {"date": "2024-05-27", "close": 1.05, "volume": 589.0}, {"date": "2024-05-28", "close": 1.1, "volume": 5986.0}, {"date": "2024-05-30", "close": 1.1, "volume": 800.0}, {"date": "2024-05-31", "close": 1.07, "volume": 2098.0}, {"date": "2024-06-03", "close": 1.02, "volume": 10000.0}, {"date": "2024-06-05", "close": 1.07, "volume": 1896.0}, {"date": "2024-06-06", "close": 1.05, "volume": 5930.0}, {"date": "2024-06-11", "close": 1.05, "volume": 523.0}, {"date": "2024-06-13", "close": 1.1, "volume": 11295.0}, {"date": "2024-06-17", "close": 1.13, "volume": 45.0}, {"date": "2024-06-18", "close": 1.13, "volume": 7907.0}, {"date": "2024-06-21", "close": 1.1, "volume": 17336.0}, {"date": "2024-06-24", "close": 1.12, "volume": 365.0}, {"date": "2024-06-25", "close": 1.15, "volume": 10000.0}, {"date": "2024-06-26", "close": 1.185, "volume": 41350.0}, {"date": "2024-06-27", "close": 1.14, "volume": 6160.0}, {"date": "2024-06-28", "close": 1.24, "volume": 16875.0}, {"date": "2024-07-01", "close": 1.25, "volume": 17196.0}, {"date": "2024-07-02", "close": 1.25, "volume": 11967.0}, {"date": "2024-07-03", "close": 1.2, "volume": 5599.0}, {"date": "2024-07-05", "close": 1.2, "volume": 8896.0}, {"date": "2024-07-08", "close": 1.13, "volume": 22404.0}, {"date": "2024-07-09", "close": 1.13, "volume": 150.0}, {"date": "2024-07-10", "close": 1.125, "volume": 3620.0}, {"date": "2024-07-11", "close": 1.125, "volume": 31.0}, {"date": "2024-07-18", "close": 1.1, "volume": 728.0}, {"date": "2024-07-22", "close": 1.05, "volume": 14875.0}, {"date": "2024-07-23", "close": 0.98, "volume": 28104.0}, {"date": "2024-07-25", "close": 0.98, "volume": 11786.0}, {"date": "2024-07-26", "close": 0.97, "volume": 3822.0}, {"date": "2024-07-29", "close": 0.92, "volume": 9306.0}, {"date": "2024-07-30", "close": 0.73, "volume": 42351.0}, {"date": "2024-07-31", "close": 0.775, "volume": 8685.0}, {"date": "2024-08-01", "close": 0.78, "volume": 5000.0}, {"date": "2024-08-05", "close": 0.76, "volume": 22169.0}, {"date": "2024-08-06", "close": 0.75, "volume": 1528.0}, {"date": "2024-08-07", "close": 0.75, "volume": 8000.0}, {"date": "2024-08-08", "close": 0.75, "volume": 5030.0}, {"date": "2024-08-12", "close": 0.75, "volume": 3178.0}, {"date": "2024-08-16", "close": 0.76, "volume": 1539.0}, {"date": "2024-08-19", "close": 0.76, "volume": 7371.0}, {"date": "2024-08-21", "close": 0.8, "volume": 58123.0}, {"date": "2024-08-29", "close": 0.8, "volume": 8655.0}, {"date": "2024-08-30", "close": 0.8, "volume": 6108.0}, {"date": "2024-09-02", "close": 0.77, "volume": 39186.0}, {"date": "2024-09-03", "close": 0.77, "volume": 25714.0}, {"date": "2024-09-04", "close": 0.75, "volume": 5156.0}, {"date": "2024-09-11", "close": 0.75, "volume": 2143.0}, {"date": "2024-09-16", "close": 0.75, "volume": 1425.0}, {"date": "2024-09-17", "close": 0.755, "volume": 500.0}, {"date": "2024-09-18", "close": 0.8, "volume": 406.0}, {"date": "2024-10-03", "close": 0.88, "volume": 22000.0}, {"date": "2024-10-21", "close": 0.92, "volume": 19.0}, {"date": "2024-10-24", "close": 0.92, "volume": 3078.0}, {"date": "2024-10-28", "close": 0.92, "volume": 4500.0}, {"date": "2024-11-01", "close": 0.95, "volume": 1100.0}, {"date": "2024-11-08", "close": 0.88, "volume": 298905.0}, {"date": "2024-11-11", "close": 0.88, "volume": 20536.0}, {"date": "2024-11-12", "close": 0.88, "volume": 57793.0}, {"date": "2024-11-13", "close": 0.9, "volume": 207000.0}, {"date": "2024-11-14", "close": 0.88, "volume": 23907.0}, {"date": "2024-11-15", "close": 0.88, "volume": 44379.0}, {"date": "2024-11-21", "close": 0.855, "volume": 1115.0}, {"date": "2024-11-22", "close": 0.895, "volume": 510.0}, {"date": "2024-11-27", "close": 0.85, "volume": 5979.0}, {"date": "2024-11-28", "close": 0.85, "volume": 4306.0}, {"date": "2024-12-05", "close": 0.85, "volume": 1.0}, {"date": "2024-12-12", "close": 0.8, "volume": 1853.0}, {"date": "2024-12-13", "close": 0.85, "volume": 6852.0}, {"date": "2024-12-17", "close": 0.85, "volume": 4.0}, {"date": "2024-12-27", "close": 0.85, "volume": 3415.0}, {"date": "2025-01-03", "close": 0.85, "volume": 3441.0}, {"date": "2025-01-06", "close": 0.83, "volume": 700.0}, {"date": "2025-01-09", "close": 0.78, "volume": 1464.0}, {"date": "2025-01-15", "close": 0.72, "volume": 1820.0}, {"date": "2025-01-16", "close": 0.72, "volume": 250.0}, {"date": "2025-01-17", "close": 0.72, "volume": 500.0}, {"date": "2025-01-29", "close": 0.745, "volume": 6440.0}, {"date": "2025-02-05", "close": 0.745, "volume": 10002.0}, {"date": "2025-02-18", "close": 0.78, "volume": 860.0}, {"date": "2025-02-21", "close": 0.85, "volume": 5080.0}, {"date": "2025-02-25", "close": 0.85, "volume": 1270.0}, {"date": "2025-02-26", "close": 0.85, "volume": 14864.0}, {"date": "2025-02-27", "close": 0.85, "volume": 2776.0}, {"date": "2025-02-28", "close": 0.75, "volume": 5000.0}, {"date": "2025-03-03", "close": 0.75, "volume": 625.0}, {"date": "2025-03-17", "close": 0.78, "volume": 4794.0}, {"date": "2025-03-18", "close": 0.77, "volume": 684.0}, {"date": "2025-03-24", "close": 0.78, "volume": 1300.0}, {"date": "2025-03-28", "close": 0.795, "volume": 1368.0}, {"date": "2025-03-31", "close": 0.795, "volume": 2910.0}, {"date": "2025-04-01", "close": 0.795, "volume": 23000.0}, {"date": "2025-04-04", "close": 0.8, "volume": 72641.0}, {"date": "2025-04-07", "close": 0.755, "volume": 8350.0}, {"date": "2025-04-09", "close": 0.79, "volume": 1265.0}, {"date": "2025-04-10", "close": 0.795, "volume": 2304.0}, {"date": "2025-04-11", "close": 0.795, "volume": 660.0}, {"date": "2025-04-14", "close": 0.795, "volume": 337.0}, {"date": "2025-04-16", "close": 0.78, "volume": 2000.0}, {"date": "2025-04-22", "close": 0.75, "volume": 2200.0}, {"date": "2025-04-29", "close": 0.78, "volume": 2000.0}, {"date": "2025-05-05", "close": 0.78, "volume": 14300.0}, {"date": "2025-05-07", "close": 0.71, "volume": 5700.0}, {"date": "2025-05-08", "close": 0.715, "volume": 1000.0}, {"date": "2025-05-13", "close": 0.75, "volume": 850.0}, {"date": "2025-05-16", "close": 0.76, "volume": 1997.0}, {"date": "2025-05-23", "close": 0.735, "volume": 780.0}, {"date": "2025-05-26", "close": 0.75, "volume": 634.0}, {"date": "2025-05-30", "close": 0.75, "volume": 1500.0}, {"date": "2025-06-02", "close": 0.75, "volume": 37.0}, {"date": "2025-06-05", "close": 0.745, "volume": 890.0}, {"date": "2025-06-06", "close": 0.745, "volume": 2465.0}, {"date": "2025-06-23", "close": 0.74, "volume": 20.0}, {"date": "2025-06-27", "close": 0.745, "volume": 74693.0}, {"date": "2025-06-30", "close": 0.745, "volume": 8456.0}, {"date": "2025-07-01", "close": 0.745, "volume": 47067.0}, {"date": "2025-07-02", "close": 0.71, "volume": 2000.0}, {"date": "2025-07-03", "close": 0.745, "volume": 510.0}, {"date": "2025-07-04", "close": 0.745, "volume": 456.0}, {"date": "2025-07-08", "close": 0.745, "volume": 388.0}, {"date": "2025-07-09", "close": 0.71, "volume": 1290.0}, {"date": "2025-07-15", "close": 0.71, "volume": 700.0}, {"date": "2025-07-17", "close": 0.75, "volume": 715.0}, {"date": "2025-07-18", "close": 0.71, "volume": 378.0}, {"date": "2025-07-22", "close": 0.75, "volume": 641.0}, {"date": "2025-07-23", "close": 0.75, "volume": 427.0}, {"date": "2025-07-24", "close": 0.75, "volume": 4000.0}, {"date": "2025-07-28", "close": 0.75, "volume": 1673.0}, {"date": "2025-07-31", "close": 0.75, "volume": 4609.0}, {"date": "2025-08-04", "close": 0.7, "volume": 2000.0}, {"date": "2025-08-12", "close": 0.66, "volume": 4847.0}, {"date": "2025-08-14", "close": 0.75, "volume": 5311.0}, {"date": "2025-08-15", "close": 0.74, "volume": 30999.0}, {"date": "2025-08-18", "close": 0.75, "volume": 3843.0}, {"date": "2025-08-20", "close": 0.755, "volume": 165.0}, {"date": "2025-08-21", "close": 0.75, "volume": 2529.0}, {"date": "2025-08-22", "close": 0.78, "volume": 5905.0}, {"date": "2025-08-25", "close": 0.8, "volume": 14762.0}, {"date": "2025-08-27", "close": 0.8, "volume": 3911.0}, {"date": "2025-09-02", "close": 0.85, "volume": 17130.0}, {"date": "2025-09-03", "close": 0.86, "volume": 14998.0}, {"date": "2025-09-04", "close": 0.86, "volume": 697.0}, {"date": "2025-09-18", "close": 0.84, "volume": 28.0}, {"date": "2025-09-19", "close": 0.84, "volume": 2498.0}, {"date": "2025-09-26", "close": 0.835, "volume": 393.0}, {"date": "2025-09-29", "close": 0.8, "volume": 15301.0}, {"date": "2025-09-30", "close": 0.835, "volume": 52.0}, {"date": "2025-10-01", "close": 0.84, "volume": 7448.0}, {"date": "2025-10-06", "close": 0.86, "volume": 5538.0}, {"date": "2025-10-07", "close": 0.86, "volume": 14610.0}, {"date": "2025-10-10", "close": 0.88, "volume": 13231.0}, {"date": "2025-10-20", "close": 1.015, "volume": 28126.0}, {"date": "2025-10-21", "close": 1.07, "volume": 13108.0}, {"date": "2025-10-22", "close": 1.04, "volume": 1501.0}, {"date": "2025-10-23", "close": 1.1, "volume": 2011.0}, {"date": "2025-10-24", "close": 1.1, "volume": 401.0}, {"date": "2025-10-27", "close": 1.3, "volume": 22531.0}, {"date": "2025-10-29", "close": 1.3, "volume": 2010.0}, {"date": "2025-10-30", "close": 1.19, "volume": 880.0}, {"date": "2025-11-03", "close": 1.2, "volume": 52.0}, {"date": "2025-11-04", "close": 1.19, "volume": 420.0}, {"date": "2025-11-07", "close": 1.2, "volume": 31.0}, {"date": "2025-11-12", "close": 1.2, "volume": 71.0}, {"date": "2025-11-13", "close": 1.2, "volume": 4417.0}, {"date": "2025-11-14", "close": 1.2, "volume": 34.0}, {"date": "2025-11-18", "close": 1.19, "volume": 8.0}, {"date": "2025-11-20", "close": 1.2, "volume": 5050.0}, {"date": "2025-11-21", "close": 1.19, "volume": 62.0}, {"date": "2025-11-24", "close": 1.13, "volume": 6352.0}, {"date": "2025-11-25", "close": 1.13, "volume": 1134.0}, {"date": "2025-12-10", "close": 1.005, "volume": 3862.0}, {"date": "2025-12-11", "close": 1.0, "volume": 5205.0}, {"date": "2025-12-12", "close": 1.01, "volume": 22.0}, {"date": "2025-12-15", "close": 1.0, "volume": 3652.0}, {"date": "2025-12-16", "close": 1.0, "volume": 801.0}, {"date": "2025-12-17", "close": 1.0, "volume": 197.0}, {"date": "2025-12-19", "close": 1.01, "volume": 5001.0}, {"date": "2025-12-29", "close": 1.0, "volume": 3421.0}, {"date": "2026-01-12", "close": 1.01, "volume": 3333.0}, {"date": "2026-01-13", "close": 1.01, "volume": 6281.0}, {"date": "2026-01-22", "close": 1.06, "volume": 1225.0}, {"date": "2026-01-23", "close": 1.06, "volume": 1933.0}, {"date": "2026-02-04", "close": 1.1, "volume": 10000.0}, {"date": "2026-02-09", "close": 1.205, "volume": 15088.0}, {"date": "2026-02-13", "close": 1.195, "volume": 31.0}, {"date": "2026-02-16", "close": 1.2, "volume": 15926.0}, {"date": "2026-02-18", "close": 1.205, "volume": 5653.0}, {"date": "2026-02-19", "close": 1.2, "volume": 57.0}, {"date": "2026-02-20", "close": 1.2, "volume": 1253.0}, {"date": "2026-02-23", "close": 1.2, "volume": 620.0}, {"date": "2026-02-24", "close": 1.2, "volume": 41.0}, {"date": "2026-02-27", "close": 1.205, "volume": 3983.0}, {"date": "2026-03-02", "close": 1.25, "volume": 4060.0}, {"date": "2026-03-04", "close": 1.225, "volume": 25335.0}, {"date": "2026-03-05", "close": 1.245, "volume": 748.0}, {"date": "2026-03-06", "close": 1.2, "volume": 4200.0}, {"date": "2026-03-09", "close": 1.2, "volume": 2523.0}, {"date": "2026-03-12", "close": 1.195, "volume": 1.0}, {"date": "2026-03-13", "close": 1.195, "volume": 31.0}, {"date": "2026-03-18", "close": 1.15, "volume": 1264.0}, {"date": "2026-03-19", "close": 1.15, "volume": 10955.0}, {"date": "2026-04-01", "close": 1.1, "volume": 28848.0}, {"date": "2026-04-02", "close": 1.095, "volume": 22775.0}, {"date": "2026-04-07", "close": 1.09, "volume": 37.0}, {"date": "2026-04-13", "close": 1.09, "volume": 1.0}, {"date": "2026-04-16", "close": 1.09, "volume": 1.0}, {"date": "2026-04-20", "close": 1.09, "volume": 1.0}, {"date": "2026-04-21", "close": 1.05, "volume": 6234.0}, {"date": "2026-04-29", "close": 1.12, "volume": 4332.0}, {"date": "2026-04-30", "close": 1.15, "volume": 2214.0}, {"date": "2026-05-04", "close": 1.12, "volume": 8297.0}, {"date": "2026-05-05", "close": 1.07, "volume": 4681.0}, {"date": "2026-05-07", "close": 1.07, "volume": 4510.0}, {"date": "2026-05-08", "close": 1.0, "volume": 27705.0}, {"date": "2026-05-11", "close": 1.0, "volume": 900.0}, {"date": "2026-05-21", "close": 1.07, "volume": 2537.0}, {"date": "2026-05-27", "close": 1.07, "volume": 756.0}, {"date": "2026-05-29", "close": 1.1, "volume": 27964.0}, {"date": "2026-06-01", "close": 1.22, "volume": 2500.0}, {"date": "2026-06-02", "close": 1.21, "volume": 421.0}, {"date": "2026-06-03", "close": 1.06, "volume": 81704.0}, {"date": "2026-06-04", "close": 1.06, "volume": 5397.0}, {"date": "2026-06-15", "close": 1.06, "volume": 34082.0}, {"date": "2026-06-19", "close": 1.06, "volume": 31095.0}, {"date": "2026-06-25", "close": 1.15, "volume": 9150.0}, {"date": "2026-06-29", "close": 1.25, "volume": 1984.0}, {"date": "2026-06-30", "close": 1.25, "volume": 3942.0}, {"date": "2026-07-14", "close": 1.25, "volume": 2225.0}, {"date": "2026-07-15", "close": 1.3, "volume": 5389.0}, {"date": "2026-07-21", "close": 1.2, "volume": 13312.0}, {"date": "2026-08-12", "close": 1.25, "volume": 4054.0}, {"date": "2026-08-25", "close": 1.25, "volume": 13563.0}, {"date": "2026-09-07", "close": 1.25, "volume": 17282.0}, {"date": "2026-09-10", "close": 1.18, "volume": 18000.0}, {"date": "2026-09-16", "close": 1.18, "volume": 8232.0}, {"date": "2026-09-17", "close": 1.17, "volume": 1682.0}, {"date": "2026-09-18", "close": 1.175, "volume": 409.0}], "refreshing": true}